Sathavahana Ispat Historical Price Chart

Sathavahana Ispat Historical Price Data

Date Close Change % Open High Low Volume
Jun 27, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 26, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 25, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 24, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 23, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 20, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 19, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 18, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 17, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 16, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 13, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 12, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 11, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 10, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 9, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 6, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 5, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 4, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 3, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 2, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 30, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 29, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 28, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 27, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 26, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 23, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 22, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 21, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 20, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 19, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 16, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 15, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 14, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 13, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 12, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 9, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 8, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 7, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 6, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 5, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 2, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 30, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 29, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 28, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 25, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 24, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 23, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 22, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 21, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 17, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 16, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 15, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 11, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 9, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 8, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 7, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 4, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 3, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 2, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 1, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Date Close Change % Open High Low Volume
Jun 23, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 16, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 9, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 2, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 26, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 19, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 12, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 5, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 28, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 21, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 14, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 7, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Mar 31, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Mar 24, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Mar 17, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Mar 10, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Mar 3, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Feb 24, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Feb 17, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Feb 10, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Feb 3, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jan 27, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jan 20, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jan 13, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jan 6, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Dec 30, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Dec 23, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Dec 16, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Dec 9, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Dec 2, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Nov 25, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Nov 18, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Nov 11, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Nov 4, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Oct 28, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Oct 21, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Oct 14, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Oct 7, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Sep 30, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Sep 23, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Sep 16, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Sep 9, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Sep 2, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Aug 26, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Aug 19, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Aug 12, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Aug 5, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jul 29, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jul 22, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jul 15, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jul 8, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jul 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 24, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 17, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 10, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 3, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
May 27, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
May 20, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
May 13, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
May 6, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Date Close Change % Open High Low Volume
Jun 1, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
May 1, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 1, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Mar 1, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Feb 1, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Jan 1, 2025₹2.450.00%₹2.45₹2.45₹2.45N/A
Dec 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Nov 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Oct 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Sep 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Aug 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jul 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
May 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Mar 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Feb 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Jan 1, 2024₹2.450.00%₹2.45₹2.45₹2.45N/A
Dec 1, 2023₹2.450.00%₹2.45₹2.45₹2.45N/A
Nov 1, 2023₹2.450.00%₹2.45₹2.45₹2.45N/A
Oct 1, 2023₹2.450.00%₹2.45₹2.45₹2.45N/A
Sep 1, 2023₹2.450.00%₹2.45₹2.45₹2.45N/A
Aug 1, 2023₹2.450.00%₹2.45₹2.45₹2.45N/A
Jul 1, 2023₹2.450.00%₹2.45₹2.45₹2.45N/A
Jun 1, 2023₹2.450.00%₹2.45₹2.45₹2.45N/A
May 1, 2023₹2.450.00%₹2.45₹2.45₹2.45N/A
Apr 1, 2023₹2.450.00%₹2.45₹2.45₹2.45N/A
Mar 1, 2023₹2.450.00%₹2.45₹2.65₹2.35512.9K
Feb 1, 2023₹2.45-2.00%₹2.60₹2.70₹2.40103.0K
Jan 1, 2023₹2.50+35.14%₹1.80₹2.50₹1.65263.5K
Dec 1, 2022₹1.85-30.19%₹2.55₹2.65₹1.80178.3K
Nov 1, 2022₹2.65-11.67%₹3.00₹3.00₹2.55380.6K
Oct 1, 2022₹3.00+36.36%₹2.30₹3.15₹2.30161.5K
Sep 1, 2022₹2.20-4.35%₹2.20₹2.40₹1.9029.5K
Aug 1, 2022₹2.30-8.00%₹2.50₹2.60₹2.3038.6K
Jul 1, 2022₹2.50+19.05%₹2.10₹2.75₹2.0032.0K
Jun 1, 2022₹2.10-28.81%₹2.95₹3.05₹2.0544.9K
May 1, 2022₹2.95-3.28%₹2.90₹3.45₹2.9073.6K
Apr 1, 2022₹3.05-11.59%₹2.85₹3.05₹2.6581.6K
Feb 1, 2022₹3.45-8.00%₹3.75₹3.75₹3.4554.6K
Jan 1, 2022₹3.75+11.94%₹3.50₹3.80₹3.20535.6K
Dec 1, 2021₹3.35-4.29%₹3.35₹3.65₹3.20177.6K
Nov 1, 2021₹3.50-4.11%₹3.50₹3.65₹3.508.8K
Oct 1, 2021₹3.65+4.29%₹3.35₹3.65₹2.9537.8K
Sep 1, 2021₹3.500.00%₹3.50₹3.50₹3.35350.0K
Aug 1, 2021₹3.500.00%₹3.50₹3.65₹3.50194.4K
Jul 1, 2021₹3.500.00%₹3.50₹3.50₹3.5057.1K
Jun 1, 2021₹3.50+4.48%₹3.35₹3.50₹3.3587.0K
May 1, 2021₹3.35+4.69%₹3.20₹3.35₹3.2022.4K
Apr 1, 2021₹3.20+6.67%₹3.00₹3.30₹3.0037.7K
Mar 1, 2021₹3.00-3.23%₹2.95₹3.30₹2.85103.7K
Feb 1, 2021₹3.100.00%₹3.10₹3.25₹2.9592.8K
Jan 1, 2021₹3.10+10.71%₹2.80₹3.30₹2.7057.8K
Dec 1, 2020₹2.800.00%₹2.80₹2.90₹2.7048.5K
Oct 1, 2020₹2.80+3.70%₹2.70₹2.80₹2.5516.1K
Sep 1, 2020₹2.700.00%₹2.70₹2.70₹2.7028.2K
Aug 1, 2020₹2.70+38.46%₹2.00₹2.80₹1.90198.4K
Jul 1, 2020₹1.95-11.36%₹2.20₹2.40₹1.9069.5K
Jun 1, 2020₹2.20+4.76%₹2.00₹2.30₹1.70131.4K
May 1, 2020₹2.10+20.00%₹1.75₹2.40₹1.7539.2K
Date Close Change % Dividends Total Return % Open High Low Volume
2025₹2.450.00%-0.00%₹2.45₹2.45₹2.45N/A
2024₹2.450.00%-0.00%₹2.45₹2.45₹2.45N/A
2023₹2.45+32.43%-+32.43%₹1.80₹2.70₹1.65879.4K
2022₹1.85-44.78%--44.78%₹3.50₹3.80₹1.801.6M
2021₹3.35+19.64%-+19.64%₹2.80₹3.65₹2.701.2M
2020₹2.80+33.33%-+33.33%₹2.20₹2.90₹1.10975.0K
2019₹2.10-78.46%--78.46%₹10.10₹11.40₹1.4510.3M
2018₹9.75-71.62%--71.62%₹34.50₹39.00₹9.3010.0M
2017₹34.35-46.24%--46.24%₹65.65₹76.00₹30.7521.9M
2016₹63.90+88.77%-+88.77%₹33.00₹103.40₹28.5012.4M
2015₹33.85-13.09%--13.09%₹39.70₹52.50₹27.102.4M
2014₹38.95+21.91%-+21.91%₹31.60₹48.00₹20.201.2M
2013₹31.95-30.69%--30.69%₹46.10₹52.30₹21.851.3M
2012₹46.10+77.31%-+77.31%₹24.05₹52.85₹24.051.6M
2011₹26.00-53.94%₹1.80-50.78%₹57.00₹63.10₹24.104.4M
2010₹56.45+40.60%₹1.50+44.34%₹40.10₹65.85₹36.0014.0M
2009₹40.15+91.65%₹1.50+98.55%₹21.75₹42.90₹15.005.6M
2008₹20.95-74.85%₹1.50-73.08%₹84.90₹110.85₹16.006.1M
2007₹83.300.00%₹1.00+3.14%₹31.80₹86.00₹26.508.6M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Sathavahana Ispat Performed Against the Market & Sector

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

Sathavahana Ispat Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
124.70M Small-cap 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 16.67% 11.36% -93.02% -94.43% -92.30%
JSW Steel
JSW Steel JSWSTEEL
3.07T Large-cap 2.84% 1.38% 13.17% 16.30% 10.67% 31.44% 67.19% 93.50% 830.11% 1,398.04% 5,591.23%
34.84B Small-cap 2.28% -0.34% 24.98% 11.13% 7.69% 2.02% 128.88% 119.07% 316.67% 968.12% 4,627.75%
40.18B Small-cap 0.59% 0.08% 29.78% 19.87% 24.92% 31.65% 210.89% 1,132.47% 1,050.42% 1,050.42% 1,050.42%
83.72B Mid-cap -0.43% -2.28% 21.22% -0.48% -3.25% 95.64% 392.74% 462.82% 1,984.18% 496.16% 294.95%
Tata Steel
Tata Steel TATASTEEL
2.62T Large-cap -2.68% -9.02% 5.53% 14.12% 8.46% 30.06% 73.18% 81.14% 538.05% 262.38% 410.34%

Calculate Your Sathavahana Ispat Investment Returns

Long-Term Investment Performance Analysis

Sathavahana Ispat stock price in Jun 2016 was ₹57.95, A ₹1,000.00 lump sum investment in Sathavahana Ispat made 9 years ago would be worth approximately ₹42.28 today, representing a negative return of -95.77%. This translates to an annualized return (CAGR) of -29.59%.

9 Years Investment Scenario (Jun 2016 - Jun 2025)

Initial Investment ₹1,000.00
Current Value ₹42.28
Annual Return (CAGR) -29.59%
Shares Owned 17.3

Investment Breakdown

Value Comparison

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, Sathavahana Ispat has delivered a total return of 0.0%.

  • 52-Week High reached INR2.45 on N/A.
  • 52-Week Low touched INR2.45 on N/A.
  • Current Price trading at INR2.45 as of June 23, 2026.

Over the past 5 years, investing INR10,000.00 in Sathavahana Ispat (sathaispat) would have grown to approximately INR11,136.00 as of June 23, 2026, representing a total return of 11.4%.

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

Sathavahana Ispat (sathaispat) has delivered an annualized return of -23.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Sathavahana Ispat would have grown to INR698.00 over this 10-year period.

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

Sathavahana Ispat (sathaispat) has achieved its strongest performance over the 3 years period, delivering a total return of 16.7%.

Sathavahana Ispat (sathaispat) shows the following performance across different time periods:

Positive Returns: 3 years (+16.7%), 5 years (+11.4%)

Negative Returns: 12 months (0.0%), 10 years (-93.0%)

This represents moderate consistency in delivering positive returns across different time horizons.

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

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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