Sru Steels Historical Price Chart

Sru Steels Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 16, 2025₹4.93-2.38%₹5.10₹5.10₹4.8677.6K
Sep 15, 2025₹5.05+0.40%₹5.08₹5.08₹4.8667.6K
Sep 12, 2025₹5.03-0.79%₹5.09₹5.09₹4.82167.6K
Sep 11, 2025₹5.07+0.40%₹5.00₹5.25₹4.9027.7K
Sep 10, 2025₹5.05-1.56%₹5.08₹5.08₹4.8868.7K
Sep 9, 2025₹5.13-1.91%₹5.20₹5.20₹4.9783.4K
Sep 8, 2025₹5.23+1.36%₹5.16₹5.33₹4.9187.1K
Sep 5, 2025₹5.16-1.71%₹5.25₹5.44₹4.99404.3K
Sep 4, 2025₹5.25-0.38%₹5.20₹5.49₹5.0932.8K
Sep 3, 2025₹5.27+4.77%₹5.14₹5.28₹5.01163.4K
Sep 2, 2025₹5.03-0.40%₹5.29₹5.29₹5.0139.2K
Sep 1, 2025₹5.05-2.13%₹5.39₹5.39₹4.9125.6K
Aug 29, 2025₹5.16+0.19%₹5.01₹5.33₹4.9930.2K
Aug 28, 2025₹5.15-3.74%₹5.45₹5.45₹5.09129.3K
Aug 26, 2025₹5.35-0.56%₹5.38₹5.50₹5.2862.7K
Aug 25, 2025₹5.38-3.58%₹5.69₹5.69₹5.3615.1K
Aug 22, 2025₹5.58+1.82%₹5.50₹5.72₹5.3052.2K
Aug 21, 2025₹5.48+2.43%₹5.35₹5.60₹5.35164.8K
Aug 20, 2025₹5.35-0.93%₹5.50₹5.53₹5.2060.3K
Aug 19, 2025₹5.40+0.56%₹5.37₹5.59₹5.2643.3K
Aug 18, 2025₹5.37-2.36%₹5.75₹5.75₹5.2332.6K
Aug 14, 2025₹5.50-3.17%₹5.89₹5.89₹5.4185.9K
Aug 13, 2025₹5.68+0.53%₹5.63₹5.81₹5.39147.5K
Aug 12, 2025₹5.65+4.44%₹5.41₹5.68₹5.20342.7K
Aug 11, 2025₹5.41+1.50%₹5.08₹5.45₹5.0889.1K
Aug 8, 2025₹5.33-0.93%₹5.37₹5.64₹5.1789.7K
Aug 7, 2025₹5.38-0.19%₹5.39₹5.55₹5.1390.3K
Aug 6, 2025₹5.39-1.46%₹5.47₹5.72₹5.2818.2K
Aug 5, 2025₹5.47-3.19%₹5.65₹5.67₹5.4340.4K
Aug 4, 2025₹5.65+0.18%₹5.81₹5.81₹5.5114.5K
Aug 1, 2025₹5.64+2.92%₹5.22₹5.71₹5.2226.2K
Jul 31, 2025₹5.48-0.90%₹5.60₹5.61₹5.3423.5K
Jul 30, 2025₹5.53-1.43%₹5.84₹5.84₹5.3437.2K
Jul 29, 2025₹5.610.00%₹5.87₹5.87₹5.57434.0K
Jul 28, 2025₹5.61-3.77%₹5.95₹5.95₹5.55253.4K
Jul 25, 2025₹5.830.00%₹5.95₹6.01₹5.75405.1K
Jul 24, 2025₹5.83-2.51%₹6.00₹6.00₹5.7255.5K
Jul 23, 2025₹5.98+0.84%₹5.71₹6.19₹5.66199.4K
Jul 22, 2025₹5.93-1.00%₹6.00₹6.00₹5.72192.2K
Jul 21, 2025₹5.99+4.17%₹5.77₹6.03₹5.61146.0K
Jul 18, 2025₹5.75-1.88%₹5.75₹5.75₹5.7540.3K
Jul 17, 2025₹5.86+1.91%₹5.75₹5.86₹5.66105.6K
Jul 16, 2025₹5.75-0.35%₹5.77₹5.77₹5.6641.6K
Jul 15, 2025₹5.77-1.87%₹5.77₹5.77₹5.7774.7K
Jul 14, 2025₹5.88-1.84%₹5.88₹5.88₹5.88125.1K
Jul 11, 2025₹5.99+0.67%₹5.93₹6.00₹5.9385.9K
Jul 10, 2025₹5.95+0.17%₹5.94₹5.96₹5.85262.5K
Jul 9, 2025₹5.94+1.02%₹5.77₹5.94₹5.77105.0K
Jul 8, 2025₹5.88-1.84%₹5.88₹5.88₹5.8832.2K
Jul 7, 2025₹5.99+1.87%₹5.77₹5.99₹5.77243.6K
Jul 4, 2025₹5.88+1.91%₹5.66₹5.88₹5.66225.2K
Jul 3, 2025₹5.77-1.87%₹5.77₹5.77₹5.7730.9K
Jul 2, 2025₹5.880.00%₹5.77₹5.88₹5.77169.4K
Jul 1, 2025₹5.880.00%₹5.77₹5.88₹5.77101.8K
Jun 30, 2025₹5.88-1.84%₹6.09₹6.09₹5.8831.1K
Jun 27, 2025₹5.99+1.87%₹5.77₹5.99₹5.77135.2K
Jun 26, 2025₹5.88+1.73%₹5.67₹5.88₹5.67373.6K
Jun 25, 2025₹5.78+1.58%₹5.80₹5.80₹5.7893.5K
Jun 24, 2025₹5.69+1.79%₹5.48₹5.69₹5.48868.2K
Jun 23, 2025₹5.59-1.93%₹5.70₹5.70₹5.59300.2K
DateCloseChange %OpenHighLowVolume
Sep 15, 2025₹5.05+0.40%₹5.08₹5.08₹4.8667.6K
Sep 8, 2025₹5.03-2.52%₹5.16₹5.33₹4.82434.6K
Sep 1, 2025₹5.160.00%₹5.39₹5.49₹4.91665.3K
Aug 25, 2025₹5.16-7.53%₹5.69₹5.69₹4.99237.2K
Aug 18, 2025₹5.58+1.45%₹5.75₹5.75₹5.20353.1K
Aug 11, 2025₹5.50+3.19%₹5.08₹5.89₹5.08665.1K
Aug 4, 2025₹5.33-5.50%₹5.81₹5.81₹5.13253.1K
Jul 28, 2025₹5.64-3.26%₹5.95₹5.95₹5.22774.3K
Jul 21, 2025₹5.83+1.39%₹5.77₹6.19₹5.61998.2K
Jul 14, 2025₹5.75-4.01%₹5.88₹5.88₹5.66387.4K
Jul 7, 2025₹5.99+1.87%₹5.77₹6.00₹5.77729.1K
Jun 30, 2025₹5.88-1.84%₹6.09₹6.09₹5.66558.4K
Jun 23, 2025₹5.99+5.09%₹5.70₹5.99₹5.481.8M
Jun 16, 2025₹5.70+4.20%₹5.45₹5.81₹5.37728.1K
Jun 9, 2025₹5.47+1.48%₹5.40₹5.55₹5.351.6M
Jun 2, 2025₹5.39+7.80%₹4.99₹5.40₹4.902.4M
May 26, 2025₹5.00+16.82%₹4.38₹5.30₹4.102.1M
May 19, 2025₹4.28-2.06%₹4.36₹4.52₹3.94390.4K
May 12, 2025₹4.37+8.98%₹4.01₹4.41₹3.90566.6K
May 5, 2025₹4.01-10.29%₹4.58₹4.58₹3.87416.6K
Apr 28, 2025₹4.47-0.89%₹4.50₹4.67₹4.401.9M
Apr 21, 2025₹4.51-3.22%₹4.78₹4.78₹4.395.6M
Apr 14, 2025₹4.66-3.72%₹5.03₹5.29₹4.571.2M
Apr 7, 2025₹4.84-2.02%₹4.45₹4.84₹3.619.3M
Mar 31, 2025₹4.94-15.56%₹5.56₹5.58₹4.946.0M
Mar 24, 2025₹5.85-4.10%₹6.10₹6.15₹5.3210.1M
Mar 17, 2025₹6.10-4.84%₹6.09₹6.70₹5.939.4M
Mar 10, 2025₹6.41-21.45%₹8.32₹8.32₹6.375.5M
Mar 3, 2025₹8.16+2.90%₹7.75₹8.44₹7.141.2M
Feb 24, 2025₹7.93-6.26%₹8.59₹8.59₹7.501.9M
Feb 17, 2025₹8.46-2.42%₹8.98₹9.48₹7.804.7M
Feb 10, 2025₹8.67-1.92%₹8.95₹9.14₹7.75770.4K
Feb 3, 2025₹8.84+4.00%₹8.59₹9.10₹8.042.1M
Jan 27, 2025₹8.50+1.43%₹8.26₹8.64₹7.702.3M
Jan 20, 2025₹8.38-1.53%₹8.68₹8.75₹8.05733.5K
Jan 13, 2025₹8.51+9.95%₹8.00₹8.60₹7.502.1M
Jan 6, 2025₹7.74-4.80%₹8.29₹8.29₹7.40962.3K
Dec 30, 2024₹8.13-0.37%₹7.76₹8.55₹7.684.4M
Dec 23, 2024₹8.16+14.29%₹7.00₹8.16₹7.001.5M
Dec 16, 2024₹7.14-6.05%₹7.95₹8.32₹7.011.2M
Dec 9, 2024₹7.60+5.56%₹7.20₹7.60₹7.172.4M
Dec 2, 2024₹7.20-1.23%₹7.29₹7.40₹7.01837.8K
Nov 25, 2024₹7.29-0.82%₹7.48₹7.48₹7.147.0M
Nov 18, 2024₹7.35+1.24%₹7.12₹7.36₹7.127.6M
Nov 11, 2024₹7.26-4.60%₹7.46₹7.46₹7.052.9M
Nov 4, 2024₹7.61+10.61%₹7.14₹8.00₹6.852.9M
Oct 28, 2024₹6.88+7.00%₹6.48₹6.88₹6.1110.3M
Oct 21, 2024₹6.43-17.14%₹7.50₹7.60₹5.7123.4M
Oct 14, 2024₹7.76-13.00%₹9.02₹9.24₹7.6151.3M
Oct 7, 2024₹8.92-1.98%₹9.30₹9.30₹7.558.5M
Sep 30, 2024₹9.10-8.63%₹10.24₹10.24₹8.567.3M
Sep 23, 2024₹9.96-34.08%₹14.81₹15.15₹9.607.3M
Sep 16, 2024₹15.11+17.86%₹13.08₹15.20₹11.713.4M
Sep 9, 2024₹12.82+14.26%₹11.00₹13.75₹10.463.5M
Sep 2, 2024₹11.22+4.37%₹10.55₹12.50₹10.001.5M
Aug 26, 2024₹10.75+10.03%₹9.77₹11.30₹9.20800.7K
Aug 19, 2024₹9.77+8.19%₹9.39₹9.99₹9.15287.5K
Aug 12, 2024₹9.03-8.70%₹9.90₹9.97₹7.93518.5K
Aug 5, 2024₹9.89-0.10%₹9.90₹10.00₹9.35312.2K
Jul 29, 2024₹9.90-27.47%₹12.95₹13.44₹9.114.0M
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹5.05-2.13%₹5.39₹5.49₹4.821.2M
Aug 1, 2025₹5.16-5.84%₹5.22₹5.89₹4.991.5M
Jul 1, 2025₹5.48-6.80%₹5.77₹6.19₹5.343.4M
Jun 1, 2025₹5.88+17.60%₹4.99₹6.09₹4.906.5M
May 1, 2025₹5.00+11.36%₹4.55₹5.30₹3.873.5M
Apr 1, 2025₹4.49-23.25%₹5.56₹5.58₹3.6123.8M
Mar 1, 2025₹5.85-26.23%₹7.75₹8.44₹5.3226.1M
Feb 1, 2025₹7.93-4.11%₹8.00₹9.48₹7.509.9M
Jan 1, 2025₹8.27+1.47%₹8.24₹8.75₹7.406.0M
Dec 1, 2024₹8.15+11.80%₹7.29₹8.55₹7.0010.1M
Nov 1, 2024₹7.29+11.13%₹6.69₹8.00₹6.6221.3M
Oct 1, 2024₹6.56-31.60%₹9.80₹9.80₹5.7197.8M
Sep 1, 2024₹9.59-10.79%₹10.55₹15.20₹8.9717.6M
Aug 1, 2024₹10.75-3.24%₹11.11₹11.30₹7.933.7M
Jul 1, 2024₹11.11+15.37%₹9.68₹13.65₹9.308.4M
Jun 1, 2024₹9.63-4.46%₹10.49₹10.74₹8.472.5M
May 1, 2024₹10.08-2.80%₹10.37₹10.55₹8.68743.2K
Apr 1, 2024₹10.37+16.00%₹9.43₹10.97₹9.31783.1K
Mar 1, 2024₹8.94-13.79%₹10.37₹10.60₹8.94N/A
Feb 1, 2024₹10.37-7.66%₹11.10₹11.20₹10.03N/A
Jan 1, 2024₹11.23+10.10%₹10.20₹12.89₹10.12N/A
Dec 1, 2023₹10.20-0.10%₹10.08₹10.45₹10.00N/A
Nov 1, 2023₹10.21-0.29%₹10.48₹10.63₹9.63N/A
Oct 1, 2023₹10.24-1.92%₹10.39₹11.46₹10.08N/A
Sep 1, 2023₹10.44-23.80%₹13.43₹15.54₹10.44N/A
Aug 1, 2023₹13.70-35.44%₹20.80₹20.80₹13.70N/A
Jul 1, 2023₹21.22-10.16%₹22.44₹23.25₹19.451.4M
Jun 1, 2023₹23.62-3.94%₹24.79₹28.65₹22.906.7M
May 1, 2023₹24.59-31.12%₹37.48₹37.48₹20.845.5M
Apr 1, 2023₹35.70+64.59%₹22.68₹35.70₹22.683.4M
Mar 1, 2023₹21.69+35.99%₹15.95₹24.20₹15.303.4M
Feb 1, 2023₹15.95-14.93%₹19.85₹22.60₹14.851.6M
Jan 1, 2023₹18.75+209.92%₹5.60₹18.80₹5.60562.3K
Dec 1, 2022₹5.600.00%₹5.50₹5.60₹5.50N/A
Nov 1, 2022₹5.500.00%₹5.25₹5.90₹5.25200
Oct 1, 2022₹5.250.00%₹5.50₹5.50₹5.10200
Sep 1, 2022₹5.500.00%₹6.10₹6.10₹5.50N/A
Aug 1, 2022₹6.100.00%₹6.05₹6.55₹6.05N/A
Jul 1, 2022₹5.850.00%₹5.85₹5.85₹5.85N/A
Jun 1, 2022₹5.850.00%₹11.80₹12.50₹5.854.5K
May 1, 2022₹11.800.00%₹8.60₹11.80₹8.35N/A
Apr 1, 2022₹8.600.00%₹8.00₹8.70₹8.0075
Mar 1, 2022₹8.000.00%₹5.75₹8.00₹5.75N/A
Nov 1, 2020₹5.550.00%₹5.70₹5.70₹5.55675
Aug 1, 2020₹6.500.00%₹6.80₹6.80₹6.50600
Jul 1, 2019₹7.850.00%₹7.90₹7.90₹7.85500
Jun 1, 2019₹7.600.00%₹8.55₹9.05₹7.60430
May 1, 2019₹9.900.00%₹9.85₹9.90₹9.50600
Apr 1, 2019₹10.000.00%₹8.45₹10.00₹8.451.6K
Mar 1, 2019₹7.250.00%₹6.20₹7.25₹6.20400
Nov 1, 2018₹6.300.00%₹6.55₹6.55₹6.30150
Jul 1, 2018₹6.650.00%₹6.90₹6.90₹6.65150
Feb 1, 2018₹7.100.00%₹7.35₹7.35₹7.1061
Sep 1, 2017₹7.950.00%₹8.15₹8.15₹7.951.3K
Jul 1, 2017₹7.780.00%₹8.06₹8.06₹7.781.6K
Jun 1, 2017₹7.700.00%₹8.06₹8.06₹7.70500
Feb 1, 2017₹7.580.00%₹7.50₹7.58₹7.50200
Jul 1, 2016₹7.640.00%₹7.56₹7.64₹7.56132
Jun 1, 2016₹7.390.00%₹7.17₹7.39₹7.17450
May 1, 2016₹7.080.00%₹7.22₹7.22₹6.97192
DateCloseChange %OpenHighLowVolume
2025₹5.05-38.04%₹8.24₹9.48₹3.6182.1M
2024₹8.15-20.10%₹10.20₹15.20₹5.71163.0M
2023₹10.20+82.14%₹5.60₹37.48₹5.6022.5M
2022₹5.60+0.90%₹5.75₹12.50₹5.105.0K
2020₹5.55-29.30%₹6.80₹6.80₹5.551.3K
2019₹7.85+24.60%₹6.20₹10.00₹6.203.5K
2018₹6.30-20.75%₹7.35₹7.35₹6.30361
2017₹7.95+4.06%₹7.50₹8.15₹7.503.6K
2016₹7.64+10.25%₹7.34₹7.64₹6.972.8K
2015₹6.93+55.73%₹4.88₹7.73₹4.889.8K
2014₹4.45+4.95%₹4.81₹5.24₹4.392.5K
2013₹4.24+33.75%₹3.74₹4.70₹3.7412.2K
2012₹3.170.00%₹3.32₹3.36₹3.001.5K

How Sru Steels Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Sru Steels Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Sru Steels-66.58%-14.41%-10.62%-29.86%50.75%50.75%
JSW Steel15.13%60.24%282.00%1,063.83%774.37%3,394.44%
Tata Steel10.61%60.62%-57.07%-21.88%-70.54%-52.21%
Sunflag Iron & Steel23.73%199.15%491.57%1,285.53%681.16%1,037.15%
Goodluck India-13.08%120.77%2,445.71%836.66%836.66%836.66%
Kalyani Steels-1.29%149.29%284.77%512.90%505.12%4,642.10%
NIFTY 50 | Market-0.96%43.26%118.29%214.64%326.75%419.15%
Nifty Metal | Sector5.47%61.03%318.41%452.37%155.46%155.46%

Calculate Your Sru Steels Investment Returns

Long-Term Investment Performance Analysis

Sru Steels stock price in Sep 2015 was ₹6.90, A ₹1,000.00 lump sum investment in Sru Steels made 10 years ago would be worth approximately ₹1,171.01 today, representing a positive return of 17.10%. This translates to an annualized return (CAGR) of 1.59%. During this period, Sru Steels paid out ₹3.15 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹1,171.01
Total Return 17.10%
Annual Return (CAGR) 1.59%
Total Dividends ₹456.52
Shares Owned 144.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Sru Steels has delivered a total return of -66.6%.

  • 52-Week High reached INR15.20 on September 20, 2024.
  • 52-Week Low touched INR3.61 on April 9, 2025.
  • Current Price trading at INR4.93 as of September 16, 2025.

Over the past 5 years, investing INR10,000.00 in Sru Steels (srusteels) would have grown to approximately INR8,938.00 as of September 16, 2025, representing a total return of -10.6%.

This represents a compound annual growth rate (CAGR) of -2.2% over the 5-year period.

Sru Steels (srusteels) has delivered an annualized return of -3.5% over the past 10 years.

To illustrate: INR10,000.00 invested in Sru Steels would have grown to INR7,014.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Sru Steels (srusteels) has achieved its strongest performance over the 5 years period, delivering a total return of -10.6%.

Sru Steels (srusteels) shows the following performance across different time periods:

Negative Returns: 12 months (-66.6%), 3 years (-14.4%), 5 years (-10.6%), 10 years (-29.9%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.