India Steel Works Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	India Steel Works Ltd		MCap (aprox) 882.5 Crores	Symbol : 513361	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.4%	-7.0%	28.3%		118.7%	290.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	21.96	-0.33	630.35k	-1.5%
09-06-26	Tue	22.29	-0.06	2.45m	-0.3%	Data Update : 7 PM
08-06-26	Mon	22.35	-0.01	316.76k	0.0%	10-06-26 : 21.96
05-06-26	Fri	22.36	-0.34	105.72k	-1.5%
04-06-26	Thu	22.7	-0.02	158.78k	-0.1%	Compared to  :  01-06-26 22.74
03-06-26	Wed	22.72	0.03	710.02k	0.1%
02-06-26	Tue	22.69	-0.05	711.92k	-0.2%	7 Days %
01-06-26	Mon	22.74	0.46	875.91k	2.1%	-3.4%
29-05-26	Fri	22.28	-0.15	879.09k	-0.7%
27-05-26	Wed	22.43	-0.19	419.53k	-0.8%	Compared to  :  11-05-26 23.61
26-05-26	Tue	22.62	-0.01	2.28m	0.0%
25-05-26	Mon	22.63	0.07	1.47m	0.3%	1 Month %
22-05-26	Fri	22.56	0.84	7.14m	3.9%	-7.0%
21-05-26	Thu	21.72	0.37	294.22k	1.7%	.
20-05-26	Wed	21.35	0.01	243.66k	0.0%	Compared to  :  10-04-26 17.11
19-05-26	Tue	21.34	0.23	1.55m	1.1%
18-05-26	Mon	21.11	-0.39	625.17k	-1.8%	2 Months %
15-05-26	Fri	21.5	-0.42	644.53k	-1.9%	28.3%
14-05-26	Thu	21.92	0.15	1.19m	0.7%
13-05-26	Wed	21.77	-1.02	662.34k	-4.5%	Compared to  :  10-03-26
12-05-26	Tue	22.79	-0.82	801.79k	-3.5%
11-05-26	Mon	23.61	0.37	1.01m	1.6%	3 Months %
08-05-26	Fri	23.24	1.69	4m	7.8%
07-05-26	Thu	21.55	-0.34	2.87m	-1.6%
06-05-26	Wed	21.89	0.64	1m	3.0%	Compared to  :  10-12-25 10.04
05-05-26	Tue	21.25	1.44	1.34m	7.3%
04-05-26	Mon	19.81	1.33	851.49k	7.2%	6 Months %
30-04-26	Thu	18.48	0.47	527.84k	2.6%	118.7%
29-04-26	Wed	18.01	0	583.41k	0.0%
28-04-26	Tue	18.01	0.02	276.93k	0.1%	Compared to  :  10-06-25 5.63
27-04-26	Mon	17.99	-0.01	227.66k	-0.1%
24-04-26	Fri	18	0	508.5k	0.0%	1 year %
23-04-26	Thu	18	-0.27	634.18k	-1.5%	290.1%
22-04-26	Wed	18.27	0.26	1.18m	1.4%
21-04-26	Tue	18.01	-0.88	4.25m	-4.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	18.89	0.8	1.08m	4.4%
17-04-26	Fri	18.09	0.17	398.04k	0.9%
16-04-26	Thu	17.92	0.46	1.12m	2.6%
15-04-26	Wed	17.46	0.18	702.06k	1.0%
13-04-26	Mon	17.28	0.17	1.29m	1.0%
10-04-26	Fri	17.11	0.98	1.39m	6.1%
09-04-26	Thu	16.13	1.66	2.07m	11.5%
08-04-26	Wed	14.47	0.53	705.46k	3.8%
07-04-26	Tue	13.94	-0.02	409.52k	-0.1%
06-04-26	Mon	13.96	-0.09	315.07k	-0.6%
02-04-26	Thu	14.05	-0.03	170.16k	-0.2%
01-04-26	Wed	14.08	0.32	179.43k	2.3%
30-03-26	Mon	13.76	-0.24	235.21k	-1.7%
27-03-26	Fri	14	-0.63	885.99k	-4.3%
25-03-26	Wed	14.63	0.39	175.04k	2.7%
24-03-26	Tue	14.24	0.47	496.11k	3.4%
23-03-26	Mon	13.77	-0.97	717.07k	-6.6%
20-03-26	Fri	14.74	-0.04	188.9k	-0.3%
19-03-26	Thu	14.78	-0.98	236.19k	-0.9%
18-03-26	Wed	15.76	0.15	315.74k	1.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	15.61	-0.05	227.5k	-0.3%
26-02-26	Thu	15.66	0.4	1.05m	2.6%
25-02-26	Wed	15.26	-0.54	1.14m	-3.4%
24-02-26	Tue	15.8	-0.03	568.34k	-0.2%
23-02-26	Mon	15.83	0.78	702.77k	5.2%
20-02-26	Fri	15.05	0.7	2.15m	4.9%
19-02-26	Thu	14.35	0.34	1.16m	2.4%
18-02-26	Wed	14.01	0.76	1.63m	5.7%
17-02-26	Tue	13.25	0.08	1.59m	0.6%
16-02-26	Mon	13.17	0.11	363.04k	0.8%
13-02-26	Fri	13.06	-0.16	839.57k	-1.2%
12-02-26	Thu	13.22	-0.3	178.5k	-2.2%
11-02-26	Wed	13.52	0.14	239.67k	1.0%
10-02-26	Tue	13.38	0.01	1.06m	0.1%
09-02-26	Mon	13.37	0.05	406.27k	0.4%
06-02-26	Fri	13.32	-0.17	353.42k	-1.3%
05-02-26	Thu	13.49	0.19	245.47k	1.4%
04-02-26	Wed	13.3	-0.28	7.82m	-2.1%
03-02-26	Tue	13.58	0.38	7.63m	2.9%
02-02-26	Mon	13.2	0.39	413.4k	3.0%
01-02-26	Sun	12.81	0.17	439.8k	1.3%
30-01-26	Fri	12.64	0.7	10.96m	5.9%
29-01-26	Thu	11.94	-0.52	641.45k	-4.2%
28-01-26	Wed	12.46	-0.14	168.74k	-1.1%
27-01-26	Tue	12.6	-0.13	250.11k	-1.0%
23-01-26	Fri	12.73	-0.25	3.42m	-1.9%
22-01-26	Thu	12.98	-0.35	935.39k	-2.6%
21-01-26	Wed	13.33	0.25	7.32m	1.9%
20-01-26	Tue	13.08	0.01	641.6k	0.1%
19-01-26	Mon	13.07	-0.05	619.26k	-0.4%
16-01-26	Fri	13.12	-0.23	11.13m	-1.7%
14-01-26	Wed	13.35	0.94	11.89m	7.6%
13-01-26	Tue	12.41	-0.57	11.21m	-4.4%
12-01-26	Mon	12.98	0.11	33.76m	0.9%
09-01-26	Fri	12.87	0.77	4.76m	6.4%
08-01-26	Thu	12.1	0.23	1.25m	1.9%
07-01-26	Wed	11.87	-0.15	297.45k	-1.2%
06-01-26	Tue	12.02	0.66	439.68k	5.8%
05-01-26	Mon	11.36	-0.42	156.4k	-3.6%
02-01-26	Fri	11.78	0.01	754.07k	0.1%
01-01-26	Thu	11.77	0	758.11k	0.0%
31-12-25	Wed	11.77	-0.28	298.77k	-2.3%
30-12-25	Tue	12.05	-0.81	915.29k	-6.3%
29-12-25	Mon	12.86	0.92	1.97m	7.7%
26-12-25	Fri	11.94	-0.31	3.97m	-2.5%
24-12-25	Wed	12.25	-0.19	5.85m	-1.5%
23-12-25	Tue	12.44	-0.39	874.05k	-3.0%
22-12-25	Mon	12.83	0.56	925.79k	4.6%
19-12-25	Fri	12.27	0.14	457.54k	1.2%
18-12-25	Thu	12.13	0.14	1.27m	1.2%
17-12-25	Wed	11.99	0.79	1.11m	7.1%
16-12-25	Tue	11.2	0.74	816.52k	7.1%
15-12-25	Mon	10.46	0.03	3.44m	0.3%
12-12-25	Fri	10.43	-0.1	689.18k	-0.9%
11-12-25	Thu	10.53	0.49	1.95m	4.9%
10-12-25	Wed	10.04	-1.11	1.23m	-10.0%
09-12-25	Tue	11.15	0.6	955.07k	5.7%
08-12-25	Mon	10.55	0.48	675.27k	4.8%
05-12-25	Fri	10.07	0.42	1.07m	4.4%
04-12-25	Thu	9.65	-0.22	257.32k	-2.2%
03-12-25	Wed	9.87	-0.34	349.44k	-3.3%
02-12-25	Tue	10.21	-0.1	180.51k	-1.0%
01-12-25	Mon	10.31	-0.02	153.44k	-0.2%
28-11-25	Fri	10.33	0.01	715.63k	0.1%
27-11-25	Thu	10.32	-0.13	1.64m	-1.2%
26-11-25	Wed	10.45	-0.54	86.92k	-4.9%
25-11-25	Tue	10.99	-0.57	545.5k	-4.9%
24-11-25	Mon	11.56	0.29	1m	2.6%
21-11-25	Fri	11.27	-0.59	950.21k	-5.0%
20-11-25	Thu	11.86	-0.01	883.9k	-0.1%
19-11-25	Wed	11.87	0.56	2.64m	5.0%
18-11-25	Tue	11.31	-0.23	115.91k	-2.0%
17-11-25	Mon	11.54	-0.23	309.82k	-2.0%
14-11-25	Fri	11.77	-0.24	226.83k	-2.0%
13-11-25	Thu	12.01	-0.19	336.79k	-1.6%
12-11-25	Wed	12.2	-0.01	331.01k	-0.1%
11-11-25	Tue	12.21	-0.24	7.15m	-1.9%
10-11-25	Mon	12.45	-0.25	70.37k	-2.0%
07-11-25	Fri	12.7	-0.14	86.91k	-1.1%
06-11-25	Thu	12.84	0.25	204.25k	2.0%
04-11-25	Tue	12.59	-0.25	134.9k	-1.9%
03-11-25	Mon	12.84	-0.26	104.88k	-2.0%
31-10-25	Fri	13.1	-0.05	198.64k	-0.4%
30-10-25	Thu	13.15	-0.26	328.48k	-1.9%
29-10-25	Wed	13.41	0.26	346.69k	2.0%
28-10-25	Tue	13.15	0.21	244.35k	1.6%
27-10-25	Mon	12.94	-0.26	687.31k	-2.0%
24-10-25	Fri	13.2	0.25	237.32k	1.9%
23-10-25	Thu	12.95	0.25	283.95k	2.0%
21-10-25	Tue	12.7	-0.25	371.26k	-1.9%
20-10-25	Mon	12.95	-0.26	1.37m	-2.0%
17-10-25	Fri	13.21	-0.25	1.07m	-1.9%
16-10-25	Thu	13.46	-0.27	72.63k	-2.0%
15-10-25	Wed	13.73	-0.28	322.94k	-2.0%
14-10-25	Tue	14.01	-0.28	214.26k	-2.0%
13-10-25	Mon	14.29	-0.29	404.36k	-2.0%
10-10-25	Fri	14.58	0.69	4.59m	5.0%
09-10-25	Thu	13.89	0.66	1.23m	5.0%
08-10-25	Wed	13.23	0.63	2.48m	5.0%
07-10-25	Tue	12.6	0.59	3.25m	4.9%
06-10-25	Mon	12.01	0.57	1.17m	5.0%
03-10-25	Fri	11.44	0.54	772.49k	5.0%
01-10-25	Wed	10.9	0.47	1.01m	4.5%
30-09-25	Tue	10.43	-0.21	110.99k	-2.0%
29-09-25	Mon	10.64	0.15	971.01k	1.4%
26-09-25	Fri	10.49	-0.21	317.37k	-2.0%
25-09-25	Thu	10.7	-0.02	573.61k	-0.2%
24-09-25	Wed	10.72	-0.21	671.2k	-1.9%
23-09-25	Tue	10.93	-0.22	384.87k	-2.0%
22-09-25	Mon	11.15	-0.22	630.08k	-1.9%
19-09-25	Fri	11.37	-0.23	158.07k	-2.0%
18-09-25	Thu	11.6	-0.21	760.05k	-1.8%
17-09-25	Wed	11.81	-0.24	2.12m	-2.0%
16-09-25	Tue	12.05	0.23	995.15k	1.9%
15-09-25	Mon	11.82	0.19	953.51k	1.6%
12-09-25	Fri	11.63	0.22	1.03m	1.9%
11-09-25	Thu	11.41	-0.21	6.56m	-1.8%
10-09-25	Wed	11.62	0.2	2.29m	1.8%
09-09-25	Tue	11.42	0.22	777.66k	2.0%
08-09-25	Mon	11.2	-0.22	16.4m	-1.9%
05-09-25	Fri	11.42	-0.23	143.07k	-2.0%
04-09-25	Thu	11.65	-0.23	209.62k	-1.9%
03-09-25	Wed	11.88	-0.24	46.73k	-2.0%
02-09-25	Tue	12.12	-0.24	42.01k	-1.9%
01-09-25	Mon	12.36	-0.25	30.14k	-2.0%
29-08-25	Fri	12.61	-0.25	61.08k	-1.9%
28-08-25	Thu	12.86	-0.26	197.35k	-2.0%
26-08-25	Tue	13.12	-0.26	2.12m	-1.9%
25-08-25	Mon	13.38	0.63	602.13k	4.9%
22-08-25	Fri	12.75	0.6	1.44m	4.9%
21-08-25	Thu	12.15	0.57	1.25m	4.9%
20-08-25	Wed	11.58	0.49	1.6m	4.4%
19-08-25	Tue	11.09	0.52	1.55m	4.9%
18-08-25	Mon	10.57	0.5	1.68m	5.0%
14-08-25	Thu	10.07	-0.52	349.04k	-4.9%
13-08-25	Wed	10.59	-0.55	608.32k	-4.9%
12-08-25	Tue	11.14	-0.58	2.34m	-4.9%
11-08-25	Mon	11.72	0.36	3.18m	3.2%
08-08-25	Fri	11.36	0.54	3.32m	5.0%
07-08-25	Thu	10.82	0.51	4.99m	4.9%
06-08-25	Wed	10.31	0.49	1.56m	5.0%
05-08-25	Tue	9.82	0.46	589.13k	4.9%
04-08-25	Mon	9.36	0.44	877.4k	4.9%
01-08-25	Fri	8.92	0.42	4.8m	4.9%
31-07-25	Thu	8.5	0.39	5.61m	4.8%
30-07-25	Wed	8.11	-0.41	3.9m	-4.8%
29-07-25	Tue	8.52	0.38	1.98m	4.9%
28-07-25	Mon	8.12	0.4	2.46m	4.9%
25-07-25	Fri	7.74	0.36	2.08m	4.9%
24-07-25	Thu	7.38	0.35	2.52m	5.0%
23-07-25	Wed	7.03	0.33	823.59k	4.9%
22-07-25	Tue	6.7	0.31	936.36k	4.9%
21-07-25	Mon	6.39	0.24	1.48m	3.9%
18-07-25	Fri	6.15	0.21	632.72k	3.5%
17-07-25	Thu	5.94	0.07	553.65k	1.2%
16-07-25	Wed	5.87	-0.01	221.3k	-0.2%
15-07-25	Tue	5.88	-0.04	129.27k	-0.7%
14-07-25	Mon	5.92	-0.11	114.51k	-1.8%
11-07-25	Fri	6.03	0.12	321.34k	2.0%
10-07-25	Thu	5.91	-0.05	232.25k	-0.8%
09-07-25	Wed	5.96	0.15	206.81k	2.6%
08-07-25	Tue	5.81	0	192.39k	0.0%
07-07-25	Mon	5.81	-0.09	177.11k	-1.5%
04-07-25	Fri	5.9	0.1	390.44k	1.7%
03-07-25	Thu	5.8	-0.07	285.94k	-1.2%
02-07-25	Wed	5.87	0.18	315.14k	3.2%
01-07-25	Tue	5.69	-0.02	86.69k	-0.4%
30-06-25	Mon	5.71	0.04	109.62k	0.7%
27-06-25	Fri	5.67	-0.06	172.17k	-1.0%
26-06-25	Thu	5.73	0.02	117.66k	0.4%
25-06-25	Wed	5.71	-0.13	131.39k	-2.2%
24-06-25	Tue	5.84	0.06	373.36k	1.0%
23-06-25	Mon	5.78	-0.18	190.24k	-3.0%
20-06-25	Fri	5.96	0.2	979.66k	3.5%
19-06-25	Thu	5.76	0.16	507.79k	2.9%
18-06-25	Wed	5.6	-0.03	72.41k	-0.5%
17-06-25	Tue	5.63	-0.03	171.2k	-0.5%
16-06-25	Mon	5.66	-0.07	111.29k	-1.2%
13-06-25	Fri	5.73	0.06	218.99k	1.1%
12-06-25	Thu	5.67	-0.1	255.43k	-1.7%
11-06-25	Wed	5.77	0.14	378.02k	2.5%
10-06-25	Tue	5.63	0.01	190.99k	0.2%
09-06-25	Mon	5.62	-0.15	199.3k	-2.6%
06-06-25	Fri	5.77	0.05	1.3m	0.9%