STEELCAST LTD. - Price History
Monthly price history for STEELCAS.BO (STEELCAST LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹670.25 | ₹670.25 |
| April 2024 | ₹663.35 | ₹663.35 |
| March 2024 | ₹653.90 | ₹653.90 |
| February 2024 | ₹652.20 | ₹652.20 |
| January 2024 | ₹704.40 | ₹705.90 |
| December 2023 | ₹613.79 | ₹615.10 |
| November 2023 | ₹620.78 | ₹622.10 |
| October 2023 | ₹664.90 | ₹667.75 |
| September 2023 | ₹693.38 | ₹696.35 |
| August 2023 | ₹685.96 | ₹688.90 |
| July 2023 | ₹526.56 | ₹530.15 |
| June 2023 | ₹467.27 | ₹473.10 |
| May 2023 | ₹481.08 | ₹490.25 |
| April 2023 | ₹499.87 | ₹509.40 |
| March 2023 | ₹447.86 | ₹456.40 |
| February 2023 | ₹475.53 | ₹484.60 |
| January 2023 | ₹463.12 | ₹473.65 |
| December 2022 | ₹445.92 | ₹456.05 |
| November 2022 | ₹429.88 | ₹439.65 |
| October 2022 | ₹434.77 | ₹446 |
| September 2022 | ₹419.32 | ₹430.15 |
| August 2022 | ₹420.29 | ₹431.15 |
| July 2022 | ₹412.65 | ₹424.15 |
| June 2022 | ₹323.65 | ₹334.05 |
| May 2022 | ₹300.83 | ₹310.50 |
| April 2022 | ₹348.79 | ₹360 |
| March 2022 | ₹337.56 | ₹348.40 |
| February 2022 | ₹271.53 | ₹280.25 |
| January 2022 | ₹300.59 | ₹310.25 |
| December 2021 | ₹285.77 | ₹294.95 |
| November 2021 | ₹284.56 | ₹293.70 |
| October 2021 | ₹307.55 | ₹312.10 |
| September 2021 | ₹246.80 | ₹250.45 |
| August 2021 | ₹216.20 | ₹219.40 |
| July 2021 | ₹234.23 | ₹237.70 |
| June 2021 | ₹176.59 | ₹179.20 |
| May 2021 | ₹165.89 | ₹168.35 |
| April 2021 | ₹128.89 | ₹130.80 |
| March 2021 | ₹137.76 | ₹139.80 |
| February 2021 | ₹144.81 | ₹146.95 |
| January 2021 | ₹133.82 | ₹135.80 |
| December 2020 | ₹121.95 | ₹123.75 |
| November 2020 | ₹99.53 | ₹101 |
| October 2020 | ₹93.76 | ₹95.15 |
| September 2020 | ₹98.05 | ₹99.50 |
| August 2020 | ₹100.36 | ₹101.85 |
| July 2020 | ₹90.86 | ₹92.20 |
| June 2020 | ₹81.89 | ₹83.10 |
| May 2020 | ₹71.74 | ₹72.80 |
| April 2020 | ₹76.86 | ₹78 |
| March 2020 | ₹76.81 | ₹77.95 |
| February 2020 | ₹112.88 | ₹114.55 |
| January 2020 | ₹118.25 | ₹120 |
| December 2019 | ₹124.85 | ₹126.70 |
| November 2019 | ₹113.32 | ₹115 |
| October 2019 | ₹116.28 | ₹118 |
| September 2019 | ₹118.25 | ₹120 |
| August 2019 | ₹109.33 | ₹110.95 |
| July 2019 | ₹127.91 | ₹129.80 |
| June 2019 | ₹147.32 | ₹149.50 |
| May 2019 | ₹149.24 | ₹151.45 |
| April 2019 | ₹147.81 | ₹150 |
| March 2019 | ₹148.30 | ₹150.50 |
| February 2019 | ₹147.81 | ₹150 |
| January 2019 | ₹147.81 | ₹150 |
| December 2018 | ₹156.68 | ₹159 |
| November 2018 | ₹148.35 | ₹150.55 |
| October 2018 | ₹150.82 | ₹153.05 |
| September 2018 | ₹161.36 | ₹163.75 |
| August 2018 | ₹182.35 | ₹185.05 |
| July 2018 | ₹186.83 | ₹189.60 |
| June 2018 | ₹166.29 | ₹168.75 |
| May 2018 | ₹167.18 | ₹169.65 |
| April 2018 | ₹196.10 | ₹199 |
| March 2018 | ₹169.98 | ₹172.50 |
| February 2018 | ₹184.81 | ₹187.55 |
| January 2018 | ₹195.01 | ₹197.90 |
| December 2017 | ₹172.45 | ₹175 |
| November 2017 | ₹172.10 | ₹174.65 |
| October 2017 | ₹170.08 | ₹172.60 |
| September 2017 | ₹124.36 | ₹126.20 |
| August 2017 | ₹115.79 | ₹117.50 |
| July 2017 | ₹103.47 | ₹105 |
| June 2017 | ₹99.03 | ₹100.50 |
| May 2017 | ₹111.32 | ₹113.65 |
| April 2017 | ₹90.95 | ₹92.85 |
| March 2017 | ₹74.44 | ₹76 |
| February 2017 | ₹59.41 | ₹60.65 |
| January 2017 | ₹67.49 | ₹68.90 |
| December 2016 | ₹66.61 | ₹68 |
| November 2016 | ₹62.49 | ₹63.80 |
| October 2016 | ₹69.64 | ₹71.10 |
| September 2016 | ₹66.90 | ₹68.30 |
| August 2016 | ₹71.75 | ₹73.25 |
| July 2016 | ₹74.05 | ₹75.60 |
| June 2016 | ₹67.20 | ₹68.60 |
| May 2016 | ₹75.82 | ₹77.40 |
| April 2016 | ₹71.99 | ₹73.50 |
| March 2016 | ₹63.42 | ₹64.75 |
| February 2016 | ₹58.77 | ₹60 |
| January 2016 | ₹56.57 | ₹57.75 |
| December 2015 | ₹60.73 | ₹62 |
| November 2015 | ₹43.98 | ₹44.90 |
| October 2015 | ₹45.30 | ₹46.25 |
| September 2015 | ₹37.37 | ₹38.15 |
| August 2015 | ₹40.80 | ₹41.65 |
| July 2015 | ₹46.63 | ₹47.60 |
| June 2015 | ₹38.69 | ₹39.50 |
| May 2015 | ₹35.26 | ₹36 |
| April 2015 | ₹38.35 | ₹39.15 |
| March 2015 | ₹37.47 | ₹38.25 |
| February 2015 | ₹41.68 | ₹42.55 |
| January 2015 | ₹45.65 | ₹46.60 |
| December 2014 | ₹38.79 | ₹39.60 |
| November 2014 | ₹40.41 | ₹41.25 |
| October 2014 | ₹39.82 | ₹40.65 |
| September 2014 | ₹37.76 | ₹38.55 |
| August 2014 | ₹35.16 | ₹35.90 |
| July 2014 | ₹38.01 | ₹38.80 |
| June 2014 | ₹39.77 | ₹40.60 |
| May 2014 | ₹31.93 | ₹32.60 |
| April 2014 | ₹29.73 | ₹30.35 |
| March 2014 | ₹25.47 | ₹26 |
| February 2014 | ₹22.28 | ₹22.75 |
| January 2014 | ₹24.98 | ₹25.50 |
| December 2013 | ₹27.52 | ₹28.10 |
| November 2013 | ₹26.06 | ₹26.60 |
| October 2013 | ₹27.43 | ₹28 |
| September 2013 | ₹34.28 | ₹35 |
| August 2013 | ₹27.43 | ₹28 |
| July 2013 | ₹29.19 | ₹29.80 |
| June 2013 | ₹33.93 | ₹36.40 |
| May 2013 | ₹33.89 | ₹36.35 |
| April 2013 | ₹34.87 | ₹37.40 |
| March 2013 | ₹33.51 | ₹35.95 |
| February 2013 | ₹39.62 | ₹42.50 |
| January 2013 | ₹45.21 | ₹48.50 |
| December 2012 | ₹49.50 | ₹53.10 |
| November 2012 | ₹50.34 | ₹54 |
| October 2012 | ₹50.57 | ₹54.25 |
| September 2012 | ₹49.46 | ₹53.05 |
| August 2012 | ₹43.68 | ₹46.85 |
| July 2012 | ₹57.80 | ₹62 |
| June 2012 | ₹50.42 | ₹54.09 |
| May 2012 | ₹48.97 | ₹56.54 |
| April 2012 | ₹44.17 | ₹51 |
| March 2012 | ₹37.27 | ₹43.03 |
| February 2012 | ₹31.92 | ₹38.64 |
| January 2012 | ₹30.16 | ₹36.50 |
| December 2011 | ₹19.62 | ₹23.75 |
| November 2011 | ₹23.13 | ₹28 |
| October 2011 | ₹24.23 | ₹29.33 |
| September 2011 | ₹21.03 | ₹25.45 |
| August 2011 | ₹19.83 | ₹24 |
| July 2011 | ₹23.78 | ₹28.79 |
| June 2011 | ₹17.65 | ₹23.41 |
| May 2011 | ₹16.99 | ₹22.54 |
| April 2011 | ₹16.96 | ₹22.50 |
| March 2011 | ₹17.89 | ₹23.74 |
| February 2011 | ₹16.77 | ₹22.25 |
| January 2011 | ₹18.81 | ₹24.95 |
| December 2010 | ₹19.50 | ₹25.88 |
| November 2010 | ₹18.84 | ₹25 |
| October 2010 | ₹21.77 | ₹28.89 |
| September 2010 | ₹21.01 | ₹27.88 |
| August 2010 | ₹19.98 | ₹26.50 |
| July 2010 | ₹20.25 | ₹26.86 |
| June 2010 | ₹19.13 | ₹26.89 |
| May 2010 | ₹16.90 | ₹23.75 |
| April 2010 | ₹21.06 | ₹29.60 |
| March 2010 | ₹16.54 | ₹23.25 |
| February 2010 | ₹15.55 | ₹21.85 |
| January 2010 | ₹18.44 | ₹25.91 |
| December 2009 | ₹18.08 | ₹25.41 |
| November 2009 | ₹15.40 | ₹21.64 |
| October 2009 | ₹15.25 | ₹21.44 |
| September 2009 | ₹14.81 | ₹20.81 |
| August 2009 | ₹13.52 | ₹19 |
| July 2009 | ₹12 | ₹16.86 |
| June 2009 | ₹10.74 | ₹16.88 |
| May 2009 | ₹14.05 | ₹22.08 |
| April 2009 | ₹9.71 | ₹15.26 |
| March 2009 | ₹7.32 | ₹11.50 |
| February 2009 | ₹8.31 | ₹13.06 |
| January 2009 | ₹9.70 | ₹15.25 |
| December 2008 | ₹11.26 | ₹17.69 |
| November 2008 | ₹9.07 | ₹14.25 |
| October 2008 | ₹10.34 | ₹16.25 |
| September 2008 | ₹14.95 | ₹23.50 |
| August 2008 | ₹18.37 | ₹28.88 |
| July 2008 | ₹14.58 | ₹26.25 |
| June 2008 | ₹13.94 | ₹25.10 |
| May 2008 | ₹19.09 | ₹34.38 |
| April 2008 | ₹19.19 | ₹34.56 |
| March 2008 | ₹17.26 | ₹31.08 |
| February 2008 | ₹19.44 | ₹35 |
| January 2008 | ₹21.51 | ₹38.74 |
| December 2007 | ₹29.23 | ₹52.64 |
| November 2007 | ₹27.92 | ₹50.28 |
| October 2007 | ₹23.74 | ₹42.75 |
| September 2007 | ₹26.20 | ₹47.19 |
| August 2007 | ₹28.62 | ₹51.54 |
| July 2007 | ₹31.44 | ₹56.61 |
| June 2007 | ₹37.41 | ₹67.38 |
| May 2007 | ₹37.23 | ₹67.05 |
| April 2007 | ₹39.25 | ₹70.68 |
| March 2007 | ₹36.09 | ₹65 |
| February 2007 | ₹35.89 | ₹64.64 |
| January 2007 | ₹39.40 | ₹70.95 |
| December 2006 | ₹35.82 | ₹64.51 |
| November 2006 | ₹37.13 | ₹66.86 |
| October 2006 | ₹37.78 | ₹68.04 |
| September 2006 | ₹39.16 | ₹70.53 |
| August 2006 | ₹34.48 | ₹62.10 |
| July 2006 | ₹31.60 | ₹56.91 |
| June 2006 | ₹33.11 | ₹60.80 |
| May 2006 | ₹33.66 | ₹61.81 |
| April 2006 | ₹31.76 | ₹58.33 |
| March 2006 | ₹28.85 | ₹52.99 |
| February 2006 | ₹27.31 | ₹50.15 |
| January 2006 | ₹26.72 | ₹49.06 |
| December 2005 | ₹22.80 | ₹41.88 |
| November 2005 | ₹21 | ₹38.56 |
| October 2005 | ₹19.13 | ₹35.14 |
| September 2005 | ₹17.51 | ₹33.31 |
| August 2005 | ₹18.01 | ₹34.25 |
| July 2005 | ₹17.72 | ₹33.71 |
| June 2005 | ₹13.12 | ₹24.96 |
| May 2005 | ₹9.02 | ₹18.60 |
| April 2005 | ₹8.85 | ₹18.24 |
| March 2005 | ₹6.80 | ₹14.02 |
| February 2005 | ₹6.91 | ₹14.25 |
| January 2005 | ₹5.98 | ₹12.34 |
| December 2004 | ₹6.06 | ₹12.50 |
| November 2004 | ₹5.46 | ₹11.25 |
| October 2004 | ₹4.43 | ₹9.14 |
| September 2004 | ₹3.22 | ₹6.64 |
| August 2004 | ₹2.37 | ₹4.89 |
| July 2004 | ₹1.88 | ₹3.88 |
| June 2004 | ₹1.20 | ₹3 |
| May 2004 | ₹0.97 | ₹2.44 |
| April 2004 | ₹0.83 | ₹2.08 |
| March 2004 | ₹0.70 | ₹1.76 |
| February 2004 | ₹0.75 | ₹1.89 |
| January 2004 | ₹0.96 | ₹2.40 |
| December 2003 | ₹1.10 | ₹2.75 |
| November 2003 | ₹1.04 | ₹2.60 |
| October 2003 | ₹0.77 | ₹1.94 |
| September 2003 | ₹0.90 | ₹2.25 |
| August 2003 | ₹1.79 | ₹4.47 |
| July 2003 | ₹1.10 | ₹2.75 |
| June 2003 | ₹1.02 | ₹2.55 |
| May 2003 | ₹0.63 | ₹1.58 |
| April 2003 | ₹0.27 | ₹0.68 |
| March 2003 | ₹0.26 | ₹0.65 |
| February 2003 | ₹0.45 | ₹1.12 |
| January 2003 | ₹0.53 | ₹1.34 |
| December 2002 | ₹0.48 | ₹1.21 |
| November 2002 | ₹0.49 | ₹1.24 |
| October 2002 | ₹0.90 | ₹2.26 |
| September 2002 | ₹0.45 | ₹1.14 |
| August 2002 | ₹0.30 | ₹0.75 |
| July 2002 | ₹0.61 | ₹1.54 |
| June 2002 | ₹1.15 | ₹2.88 |
| May 2002 | ₹0.57 | ₹1.44 |
| April 2002 | ₹0.20 | ₹0.50 |
| March 2002 | ₹0.17 | ₹0.43 |
STEELCAS.BO
Price: ₹670.25
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.81%
Payout Ratio: 14.42%
Payout Ratio Range:
Dividend Per Share: 5.40 INR
Earnings Per Share: 37.47 INR
P/E Ratio: 17.12
Exchange: BSE
Sector: Basic Materials
Industry: Steel
Market Capitalization: 13.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3