All stocks
NSE: SSWL·ISIN INE802C01033·Data to 2026-10-26
Steel Strips Wheels Ltd.. historical data
₹532.25+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹558.70
52w low
₹169.00
Turnover
₹1,850 Cr
Volume
3,66,18,655
1y return
+140.7%
3y CAGR
+25.9%
5y CAGR
+24.8%
10y CAGR
+23.4%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2022-11-10 | split | Face Value Split (Sub-Division) - From Rs 5/- Per Share To Re 1/- Per Share |
| 2021-11-18 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share |
| 2020-09-22 | agm | Annual General Meeting |
| 2026-09-23 | dividend | Dividend - Rs 1.50 Per Share |
| 2025-09-23 | dividend | Dividend - Re 1.25 Per Share |
| 2024-09-23 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2023-08-14 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2022-09-22 | dividend | Annual General Meeting/Dividend - Rs 3.75 Per Share |
| 2021-09-22 | dividend | Annual General Meeting/ Dividend Rs 2 Per Share |
| 2019-09-20 | dividend | Annual General Meeting/Dividend - Rs 4 Per Share |
| 2018-09-19 | dividend | Annual General Meeting/Dividend Rs 4 Per Share |
| 2017-09-20 | dividend | Annual General Meeting/Dividend - Rs 3/- Per Share |
| 2016-09-22 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2015-10-30 | dividend | Interim Dividend - Rs 1.50/- Per Share (Purposed Revised) |
| 2015-09-22 | dividend | Annual General Meeting/Dividend Rs 2/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 468.70 | 558.70 | 455.05 | 532.25 | 3,66,18,655 |
| 2026-10-23 | 391.00 | 468.75 | 378.15 | 468.75 | 1,99,00,207 |
| 2026-10-22 | 390.20 | 401.90 | 385.05 | 390.65 | 8,10,523 |
| 2026-10-21 | 413.05 | 420.65 | 383.45 | 391.60 | 12,71,681 |
| 2026-10-19 | 418.95 | 425.00 | 408.00 | 412.05 | 6,42,698 |
| 2026-10-16 | 404.00 | 420.80 | 400.60 | 418.10 | 6,20,474 |
| 2026-10-15 | 406.00 | 409.20 | 395.20 | 402.80 | 5,64,334 |
| 2026-10-14 | 411.05 | 415.50 | 404.00 | 406.75 | 7,02,841 |
| 2026-10-13 | 415.50 | 415.50 | 394.00 | 413.50 | 6,58,321 |
| 2026-10-12 | 410.00 | 418.50 | 405.45 | 413.95 | 5,07,335 |
| 2026-10-09 | 410.00 | 416.90 | 404.00 | 406.80 | 6,17,552 |
| 2026-10-08 | 425.95 | 426.10 | 405.80 | 410.50 | 12,68,927 |
| 2026-10-07 | 427.00 | 432.25 | 416.20 | 424.20 | 8,45,591 |
| 2026-10-06 | 413.65 | 434.00 | 411.55 | 424.70 | 24,08,881 |
| 2026-10-05 | 393.50 | 412.40 | 385.20 | 410.55 | 17,90,927 |
| 2026-10-01 | 409.00 | 419.80 | 378.20 | 390.80 | 32,80,912 |
| 2026-09-30 | 405.40 | 413.75 | 403.20 | 408.10 | 12,99,841 |
| 2026-09-29 | 390.85 | 404.70 | 378.60 | 400.65 | 26,95,286 |
| 2026-09-28 | 382.00 | 390.00 | 376.00 | 388.65 | 13,82,064 |
| 2026-09-25 | 378.90 | 394.30 | 372.90 | 378.75 | 16,50,357 |
| 2026-09-24 | 368.00 | 386.55 | 365.50 | 376.10 | 13,55,247 |
| 2026-09-23 | 369.50 | 380.00 | 367.80 | 371.95 | 10,61,277 |
| 2026-09-22 | 361.75 | 389.85 | 358.00 | 364.80 | 24,27,282 |
| 2026-09-21 | 375.00 | 375.00 | 360.00 | 361.75 | 3,95,944 |
| 2026-09-18 | 351.65 | 378.80 | 350.15 | 372.40 | 18,35,082 |
| 2026-09-17 | 350.95 | 356.85 | 346.30 | 348.25 | 4,40,929 |
| 2026-09-16 | 340.80 | 354.00 | 326.00 | 350.05 | 17,72,756 |
| 2026-09-15 | 370.00 | 370.00 | 336.00 | 339.00 | 17,24,329 |
| 2026-09-11 | 370.00 | 384.15 | 364.55 | 370.65 | 12,19,997 |
| 2026-09-10 | 371.00 | 375.00 | 363.15 | 373.60 | 6,96,576 |
Get the full SSWL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/SSWL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("SSWL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does SSWL historical data go?
- TejHQ has daily NSE data for SSWL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has SSWL had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 5/- Per Share To Re 1/- Per Share (ex-date 2022-11-10); Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share (ex-date 2021-11-18); Annual General Meeting (ex-date 2020-09-22). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download SSWL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/SSWL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).