Steel Authority of (SAIL) | Historial de Precios y Rendimientos | 1996 - 2025
Gráfico de Precios Históricos de Steel Authority of
Datos de Precios Históricos de Steel Authority of
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹134,96 | +0,03% | ₹135,03 | ₹137,90 | ₹134,74 | 16,1M |
| 1 oct. 2025 | ₹134,92 | +0,33% | ₹134,48 | ₹136,75 | ₹132,75 | 19,8M |
| 30 sept. 2025 | ₹134,48 | +2,10% | ₹132,29 | ₹135,28 | ₹131,93 | 10,1M |
| 29 sept. 2025 | ₹131,71 | +0,53% | ₹131,40 | ₹133,95 | ₹131,26 | 6,6M |
| 26 sept. 2025 | ₹131,02 | -4,03% | ₹136,52 | ₹136,90 | ₹130,40 | 9,0M |
| 25 sept. 2025 | ₹136,52 | +0,13% | ₹136,40 | ₹138,62 | ₹135,67 | 8,9M |
| 24 sept. 2025 | ₹136,34 | -0,70% | ₹136,60 | ₹138,75 | ₹135,95 | 14,6M |
| 23 sept. 2025 | ₹137,30 | +1,34% | ₹135,49 | ₹137,75 | ₹134,90 | 10,7M |
| 22 sept. 2025 | ₹135,49 | -0,52% | ₹135,11 | ₹138,24 | ₹134,83 | 11,0M |
| 19 sept. 2025 | ₹136,20 | +2,27% | ₹133,18 | ₹136,63 | ₹133,00 | 34,4M |
| 18 sept. 2025 | ₹133,18 | +0,32% | ₹132,99 | ₹133,79 | ₹131,44 | 6,4M |
| 17 sept. 2025 | ₹132,75 | -0,14% | ₹133,05 | ₹134,30 | ₹131,50 | 5,9M |
| 16 sept. 2025 | ₹132,94 | +0,11% | ₹132,79 | ₹133,80 | ₹132,15 | 5,0M |
| 15 sept. 2025 | ₹132,79 | +0,40% | ₹132,01 | ₹133,45 | ₹131,52 | 6,6M |
| 12 sept. 2025 | ₹132,26 | +0,33% | ₹132,00 | ₹133,00 | ₹131,31 | 4,7M |
| 11 sept. 2025 | ₹131,82 | +1,62% | ₹130,00 | ₹132,63 | ₹129,27 | 8,1M |
| 10 sept. 2025 | ₹129,72 | +0,21% | ₹130,00 | ₹131,55 | ₹129,23 | 4,7M |
| 9 sept. 2025 | ₹129,45 | -1,52% | ₹131,45 | ₹131,60 | ₹129,11 | 6,9M |
| 8 sept. 2025 | ₹131,45 | +1,69% | ₹130,53 | ₹134,79 | ₹130,16 | 26,7M |
| 5 sept. 2025 | ₹129,26 | +1,32% | ₹127,80 | ₹129,60 | ₹126,71 | 5,7M |
| 4 sept. 2025 | ₹127,57 | -1,63% | ₹130,00 | ₹130,21 | ₹127,22 | 7,8M |
| 3 sept. 2025 | ₹129,68 | +5,35% | ₹123,85 | ₹130,00 | ₹123,56 | 26,8M |
| 2 sept. 2025 | ₹123,09 | +1,65% | ₹121,50 | ₹124,69 | ₹120,81 | 8,2M |
| 1 sept. 2025 | ₹121,09 | +2,05% | ₹119,16 | ₹121,40 | ₹118,50 | 4,7M |
| 29 ago. 2025 | ₹118,66 | -0,49% | ₹119,52 | ₹120,25 | ₹118,20 | 5,2M |
| 28 ago. 2025 | ₹119,25 | -0,58% | ₹119,87 | ₹120,00 | ₹118,10 | 7,8M |
| 27 ago. 2025 | ₹119,94 | 0,00% | ₹119,94 | ₹119,94 | ₹119,94 | N/A |
| 26 ago. 2025 | ₹119,94 | -2,36% | ₹122,21 | ₹122,40 | ₹119,00 | 7,3M |
| 25 ago. 2025 | ₹122,84 | +0,75% | ₹122,66 | ₹123,60 | ₹122,23 | 3,0M |
| 22 ago. 2025 | ₹121,93 | -1,07% | ₹123,23 | ₹123,25 | ₹121,42 | 5,2M |
| 21 ago. 2025 | ₹123,25 | -0,68% | ₹124,10 | ₹125,27 | ₹123,05 | 4,3M |
| 20 ago. 2025 | ₹124,09 | +0,90% | ₹122,70 | ₹125,83 | ₹122,00 | 12,0M |
| 19 ago. 2025 | ₹122,98 | +0,44% | ₹122,56 | ₹123,73 | ₹122,15 | 4,6M |
| 18 ago. 2025 | ₹122,44 | +1,72% | ₹122,80 | ₹124,00 | ₹121,51 | 8,7M |
| 14 ago. 2025 | ₹120,37 | -2,97% | ₹124,20 | ₹124,35 | ₹120,20 | 7,9M |
| 13 ago. 2025 | ₹124,05 | +1,52% | ₹122,50 | ₹124,64 | ₹122,15 | 12,0M |
| 12 ago. 2025 | ₹122,19 | +0,43% | ₹121,40 | ₹123,49 | ₹121,31 | 6,6M |
| 11 ago. 2025 | ₹121,67 | +0,50% | ₹121,07 | ₹121,93 | ₹119,90 | 9,1M |
| 8 ago. 2025 | ₹121,07 | -1,86% | ₹123,00 | ₹123,78 | ₹120,70 | 6,1M |
| 7 ago. 2025 | ₹123,36 | -0,07% | ₹122,51 | ₹123,87 | ₹120,50 | 10,7M |
| 6 ago. 2025 | ₹123,45 | -1,37% | ₹124,89 | ₹125,21 | ₹122,50 | 9,5M |
| 5 ago. 2025 | ₹125,16 | -0,26% | ₹125,00 | ₹125,88 | ₹123,23 | 9,4M |
| 4 ago. 2025 | ₹125,48 | +4,46% | ₹120,66 | ₹125,80 | ₹120,36 | 13,6M |
| 1 ago. 2025 | ₹120,12 | -3,29% | ₹123,82 | ₹124,48 | ₹119,75 | 13,1M |
| 31 jul. 2025 | ₹124,20 | +0,03% | ₹123,00 | ₹124,65 | ₹122,52 | 13,4M |
| 30 jul. 2025 | ₹124,16 | -1,47% | ₹126,00 | ₹126,58 | ₹123,87 | 8,4M |
| 29 jul. 2025 | ₹126,01 | +0,33% | ₹124,99 | ₹126,75 | ₹123,30 | 14,6M |
| 28 jul. 2025 | ₹125,59 | -3,89% | ₹128,60 | ₹128,61 | ₹124,13 | 34,8M |
| 25 jul. 2025 | ₹130,67 | -4,04% | ₹135,88 | ₹135,93 | ₹130,08 | 15,8M |
| 24 jul. 2025 | ₹136,17 | +1,02% | ₹134,80 | ₹137,20 | ₹134,78 | 9,8M |
| 23 jul. 2025 | ₹134,79 | -0,88% | ₹136,60 | ₹136,60 | ₹133,90 | 8,6M |
| 22 jul. 2025 | ₹135,99 | -0,69% | ₹136,99 | ₹138,71 | ₹135,50 | 13,4M |
| 21 jul. 2025 | ₹136,94 | +0,36% | ₹137,00 | ₹138,75 | ₹135,89 | 10,2M |
| 18 jul. 2025 | ₹136,45 | +2,13% | ₹133,46 | ₹136,75 | ₹133,41 | 10,6M |
| 17 jul. 2025 | ₹133,60 | +0,01% | ₹134,00 | ₹134,69 | ₹132,72 | 6,1M |
| 16 jul. 2025 | ₹133,58 | -0,96% | ₹133,86 | ₹134,69 | ₹132,50 | 7,5M |
| 15 jul. 2025 | ₹134,88 | +0,51% | ₹133,81 | ₹135,13 | ₹132,58 | 5,6M |
| 14 jul. 2025 | ₹134,19 | -0,10% | ₹133,60 | ₹135,57 | ₹133,00 | 5,4M |
| 11 jul. 2025 | ₹134,33 | -0,33% | ₹134,20 | ₹136,80 | ₹133,48 | 9,7M |
| 10 jul. 2025 | ₹134,78 | +0,67% | ₹133,50 | ₹135,30 | ₹133,50 | 6,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹134,96 | +3,01% | ₹131,40 | ₹137,90 | ₹131,26 | 52,6M |
| 22 sept. 2025 | ₹131,02 | -3,80% | ₹135,11 | ₹138,75 | ₹130,40 | 54,3M |
| 15 sept. 2025 | ₹136,20 | +2,98% | ₹132,01 | ₹136,63 | ₹131,44 | 58,3M |
| 8 sept. 2025 | ₹132,26 | +2,32% | ₹130,53 | ₹134,79 | ₹129,11 | 51,0M |
| 1 sept. 2025 | ₹129,26 | +8,93% | ₹119,16 | ₹130,21 | ₹118,50 | 53,2M |
| 25 ago. 2025 | ₹118,66 | -2,68% | ₹122,66 | ₹123,60 | ₹118,10 | 23,2M |
| 18 ago. 2025 | ₹121,93 | +1,30% | ₹122,80 | ₹125,83 | ₹121,42 | 34,7M |
| 11 ago. 2025 | ₹120,37 | -0,58% | ₹121,07 | ₹124,64 | ₹119,90 | 35,6M |
| 4 ago. 2025 | ₹121,07 | +0,79% | ₹120,66 | ₹125,88 | ₹120,36 | 49,3M |
| 28 jul. 2025 | ₹120,12 | -8,07% | ₹128,60 | ₹128,61 | ₹119,75 | 84,3M |
| 21 jul. 2025 | ₹130,67 | -4,24% | ₹137,00 | ₹138,75 | ₹130,08 | 57,8M |
| 14 jul. 2025 | ₹136,45 | +1,58% | ₹133,60 | ₹136,75 | ₹132,50 | 35,2M |
| 7 jul. 2025 | ₹134,33 | -0,29% | ₹133,76 | ₹136,80 | ₹131,00 | 44,8M |
| 30 jun. 2025 | ₹134,72 | +2,29% | ₹132,34 | ₹139,98 | ₹130,05 | 80,9M |
| 23 jun. 2025 | ₹131,70 | +3,31% | ₹126,19 | ₹136,34 | ₹125,87 | 80,5M |
| 16 jun. 2025 | ₹127,48 | -1,45% | ₹129,00 | ₹129,90 | ₹123,85 | 47,6M |
| 9 jun. 2025 | ₹129,35 | -4,21% | ₹135,20 | ₹135,98 | ₹126,55 | 44,9M |
| 2 jun. 2025 | ₹135,04 | +4,54% | ₹127,00 | ₹135,30 | ₹126,43 | 87,5M |
| 26 may. 2025 | ₹129,18 | +2,59% | ₹126,20 | ₹131,80 | ₹125,81 | 118,6M |
| 19 may. 2025 | ₹125,92 | +2,81% | ₹122,48 | ₹126,79 | ₹120,74 | 87,5M |
| 12 may. 2025 | ₹122,48 | +12,36% | ₹112,77 | ₹123,65 | ₹112,40 | 103,5M |
| 5 may. 2025 | ₹109,01 | -3,60% | ₹114,00 | ₹115,80 | ₹106,25 | 64,3M |
| 28 abr. 2025 | ₹113,08 | -1,51% | ₹115,00 | ₹118,30 | ₹112,31 | 46,1M |
| 21 abr. 2025 | ₹114,81 | +0,75% | ₹113,96 | ₹120,35 | ₹112,80 | 99,3M |
| 14 abr. 2025 | ₹113,96 | +5,19% | ₹110,21 | ₹116,28 | ₹109,66 | 57,3M |
| 7 abr. 2025 | ₹108,34 | -3,78% | ₹101,34 | ₹110,20 | ₹101,13 | 90,5M |
| 31 mar. 2025 | ₹112,60 | -2,24% | ₹114,35 | ₹119,63 | ₹112,01 | 85,5M |
| 24 mar. 2025 | ₹115,18 | -0,10% | ₹116,10 | ₹118,63 | ₹112,70 | 100,8M |
| 17 mar. 2025 | ₹115,30 | +8,89% | ₹106,65 | ₹115,89 | ₹105,05 | 129,3M |
| 10 mar. 2025 | ₹105,89 | -4,53% | ₹110,90 | ₹112,66 | ₹104,60 | 104,8M |
| 3 mar. 2025 | ₹110,91 | +5,61% | ₹105,30 | ₹114,90 | ₹102,73 | 145,1M |
| 24 feb. 2025 | ₹105,02 | -6,86% | ₹111,10 | ₹112,17 | ₹101,60 | 88,7M |
| 17 feb. 2025 | ₹112,76 | +6,67% | ₹104,40 | ₹115,16 | ₹102,00 | 96,6M |
| 10 feb. 2025 | ₹105,71 | -4,18% | ₹109,05 | ₹113,20 | ₹99,15 | 151,7M |
| 3 feb. 2025 | ₹110,32 | +3,56% | ₹104,00 | ₹111,30 | ₹100,30 | 75,7M |
| 27 ene. 2025 | ₹106,53 | -1,52% | ₹106,75 | ₹108,30 | ₹101,20 | 77,3M |
| 20 ene. 2025 | ₹108,17 | -0,60% | ₹109,00 | ₹111,57 | ₹104,77 | 61,1M |
| 13 ene. 2025 | ₹108,82 | +2,63% | ₹104,90 | ₹109,45 | ₹99,66 | 71,7M |
| 6 ene. 2025 | ₹106,03 | -7,13% | ₹114,10 | ₹114,55 | ₹104,80 | 69,7M |
| 30 dic. 2024 | ₹114,17 | -1,18% | ₹115,50 | ₹115,90 | ₹111,00 | 47,9M |
| 23 dic. 2024 | ₹115,53 | -0,49% | ₹117,00 | ₹121,61 | ₹115,27 | 64,7M |
| 16 dic. 2024 | ₹116,10 | -6,94% | ₹124,56 | ₹124,85 | ₹115,20 | 64,0M |
| 9 dic. 2024 | ₹124,76 | +0,70% | ₹124,00 | ₹130,09 | ₹121,84 | 124,4M |
| 2 dic. 2024 | ₹123,89 | +5,79% | ₹116,50 | ₹125,12 | ₹115,86 | 94,2M |
| 25 nov. 2024 | ₹117,11 | +3,79% | ₹115,00 | ₹118,10 | ₹113,85 | 63,8M |
| 18 nov. 2024 | ₹112,83 | +0,89% | ₹112,20 | ₹115,11 | ₹108,65 | 62,1M |
| 11 nov. 2024 | ₹111,84 | -5,39% | ₹117,80 | ₹119,20 | ₹111,00 | 72,0M |
| 4 nov. 2024 | ₹118,21 | +0,39% | ₹118,00 | ₹126,85 | ₹112,60 | 154,5M |
| 28 oct. 2024 | ₹117,75 | +5,62% | ₹112,36 | ₹118,80 | ₹111,20 | 70,6M |
| 21 oct. 2024 | ₹111,48 | -13,60% | ₹130,21 | ₹131,19 | ₹110,40 | 122,4M |
| 14 oct. 2024 | ₹129,03 | -3,73% | ₹135,80 | ₹137,33 | ₹125,42 | 83,4M |
| 7 oct. 2024 | ₹134,03 | -3,58% | ₹139,97 | ₹140,52 | ₹127,84 | 118,4M |
| 30 sept. 2024 | ₹139,01 | -1,09% | ₹141,40 | ₹143,94 | ₹134,14 | 129,9M |
| 23 sept. 2024 | ₹140,54 | +11,29% | ₹126,50 | ₹144,20 | ₹126,50 | 178,3M |
| 16 sept. 2024 | ₹126,28 | -4,48% | ₹133,00 | ₹134,08 | ₹123,80 | 74,1M |
| 9 sept. 2024 | ₹132,20 | +2,18% | ₹128,90 | ₹134,39 | ₹126,11 | 84,8M |
| 2 sept. 2024 | ₹129,38 | -3,22% | ₹133,86 | ₹134,14 | ₹128,30 | 68,4M |
| 26 ago. 2024 | ₹133,69 | +1,44% | ₹133,39 | ₹138,78 | ₹131,85 | 82,0M |
| 19 ago. 2024 | ₹131,79 | +2,74% | ₹130,00 | ₹135,39 | ₹129,25 | 77,5M |
| 12 ago. 2024 | ₹128,28 | -0,83% | ₹129,25 | ₹132,95 | ₹125,00 | 87,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹134,96 | +0,36% | ₹134,48 | ₹137,90 | ₹132,75 | 35,9M |
| 1 sept. 2025 | ₹134,48 | +13,33% | ₹119,16 | ₹138,75 | ₹118,50 | 233,5M |
| 1 ago. 2025 | ₹118,66 | -4,46% | ₹123,82 | ₹125,88 | ₹118,10 | 155,9M |
| 1 jul. 2025 | ₹124,20 | -5,90% | ₹132,01 | ₹139,98 | ₹122,52 | 282,8M |
| 1 jun. 2025 | ₹131,99 | +2,18% | ₹127,00 | ₹136,34 | ₹123,85 | 267,6M |
| 1 may. 2025 | ₹129,18 | +13,60% | ₹113,70 | ₹131,80 | ₹106,25 | 386,3M |
| 1 abr. 2025 | ₹113,71 | -1,28% | ₹114,35 | ₹120,35 | ₹101,13 | 366,4M |
| 1 mar. 2025 | ₹115,18 | +9,67% | ₹105,30 | ₹118,63 | ₹102,73 | 480,0M |
| 1 feb. 2025 | ₹105,02 | -2,24% | ₹107,69 | ₹115,16 | ₹99,15 | 424,8M |
| 1 ene. 2025 | ₹107,43 | -5,04% | ₹112,52 | ₹115,90 | ₹99,66 | 292,4M |
| 1 dic. 2024 | ₹113,13 | -3,40% | ₹116,50 | ₹130,09 | ₹111,00 | 370,5M |
| 1 nov. 2024 | ₹117,11 | +1,17% | ₹116,52 | ₹126,85 | ₹108,65 | 356,7M |
| 1 oct. 2024 | ₹115,75 | -18,12% | ₹141,39 | ₹142,12 | ₹110,40 | 482,2M |
| 1 sept. 2024 | ₹141,36 | +5,74% | ₹133,86 | ₹144,20 | ₹123,80 | 443,9M |
| 1 ago. 2024 | ₹133,69 | -12,64% | ₹154,05 | ₹156,35 | ₹125,00 | 511,5M |
| 1 jul. 2024 | ₹153,04 | +2,95% | ₹149,90 | ₹158,75 | ₹135,30 | 639,6M |
| 1 jun. 2024 | ₹148,65 | -6,21% | ₹168,00 | ₹168,00 | ₹124,80 | 780,8M |
| 1 may. 2024 | ₹158,50 | -3,47% | ₹165,40 | ₹175,35 | ₹151,00 | 695,4M |
| 1 abr. 2024 | ₹164,20 | +22,31% | ₹135,60 | ₹170,50 | ₹135,60 | 1,2B |
| 1 mar. 2024 | ₹134,25 | +10,77% | ₹123,00 | ₹145,00 | ₹117,35 | 929,4M |
| 1 feb. 2024 | ₹121,20 | -1,06% | ₹123,50 | ₹150,00 | ₹116,00 | 1,2B |
| 1 ene. 2024 | ₹122,50 | -0,93% | ₹123,65 | ₹126,90 | ₹107,50 | 697,4M |
| 1 dic. 2023 | ₹123,65 | +33,97% | ₹93,00 | ₹125,75 | ₹92,20 | 1,1B |
| 1 nov. 2023 | ₹92,30 | +10,08% | ₹84,00 | ₹92,50 | ₹82,60 | 311,2M |
| 1 oct. 2023 | ₹83,85 | -10,66% | ₹94,00 | ₹94,00 | ₹81,80 | 246,8M |
| 1 sept. 2023 | ₹93,85 | +3,47% | ₹91,25 | ₹103,65 | ₹90,85 | 450,6M |
| 1 ago. 2023 | ₹90,70 | -4,12% | ₹95,30 | ₹96,15 | ₹83,90 | 299,9M |
| 1 jul. 2023 | ₹94,60 | +10,64% | ₹85,90 | ₹95,10 | ₹85,60 | 300,9M |
| 1 jun. 2023 | ₹85,50 | +3,64% | ₹82,50 | ₹87,05 | ₹81,80 | 288,7M |
| 1 may. 2023 | ₹82,50 | -0,36% | ₹83,00 | ₹86,60 | ₹80,45 | 282,9M |
| 1 abr. 2023 | ₹82,80 | +0,12% | ₹83,85 | ₹84,35 | ₹80,75 | 171,4M |
| 1 mar. 2023 | ₹82,70 | -0,06% | ₹83,00 | ₹89,35 | ₹77,60 | 314,5M |
| 1 feb. 2023 | ₹82,75 | -8,66% | ₹91,30 | ₹92,40 | ₹81,10 | 339,7M |
| 1 ene. 2023 | ₹90,60 | +9,62% | ₹83,30 | ₹93,90 | ₹83,05 | 568,6M |
| 1 dic. 2022 | ₹82,65 | -2,59% | ₹85,70 | ₹88,65 | ₹73,75 | 350,2M |
| 1 nov. 2022 | ₹84,85 | +7,81% | ₹78,70 | ₹88,00 | ₹78,40 | 428,2M |
| 1 oct. 2022 | ₹78,70 | +2,54% | ₹76,50 | ₹82,90 | ₹75,55 | 276,5M |
| 1 sept. 2022 | ₹76,75 | -5,60% | ₹80,50 | ₹85,00 | ₹73,20 | 383,9M |
| 1 ago. 2022 | ₹81,30 | +5,38% | ₹77,85 | ₹84,05 | ₹75,45 | 464,8M |
| 1 jul. 2022 | ₹77,15 | +12,55% | ₹68,20 | ₹77,45 | ₹67,50 | 669,1M |
| 1 jun. 2022 | ₹68,55 | -9,74% | ₹75,95 | ₹77,40 | ₹63,60 | 714,7M |
| 1 may. 2022 | ₹75,95 | -21,50% | ₹95,95 | ₹98,40 | ₹69,50 | 855,9M |
| 1 abr. 2022 | ₹96,75 | -1,83% | ₹99,00 | ₹112,35 | ₹95,50 | 646,8M |
| 1 mar. 2022 | ₹98,55 | +2,28% | ₹96,00 | ₹105,15 | ₹93,50 | 901,8M |
| 1 feb. 2022 | ₹96,35 | -2,13% | ₹99,45 | ₹106,75 | ₹84,35 | 804,2M |
| 1 ene. 2022 | ₹98,45 | -8,16% | ₹107,70 | ₹113,65 | ₹94,15 | 767,5M |
| 1 dic. 2021 | ₹107,20 | +7,15% | ₹101,80 | ₹123,45 | ₹100,25 | 794,3M |
| 1 nov. 2021 | ₹100,05 | -13,08% | ₹123,00 | ₹130,30 | ₹99,25 | 900,4M |
| 1 oct. 2021 | ₹115,10 | +1,28% | ₹112,95 | ₹131,80 | ₹110,80 | 921,6M |
| 1 sept. 2021 | ₹113,65 | -6,54% | ₹121,40 | ₹125,00 | ₹105,00 | 834,7M |
| 1 ago. 2021 | ₹121,60 | -14,40% | ₹143,50 | ₹144,30 | ₹112,55 | 1,1B |
| 1 jul. 2021 | ₹142,05 | +8,77% | ₹131,70 | ₹145,90 | ₹120,80 | 1,1B |
| 1 jun. 2021 | ₹130,60 | +3,16% | ₹127,50 | ₹139,75 | ₹119,55 | 1,4B |
| 1 may. 2021 | ₹126,60 | +5,94% | ₹119,20 | ₹151,30 | ₹116,45 | 2,0B |
| 1 abr. 2021 | ₹119,50 | +51,65% | ₹79,65 | ₹121,35 | ₹79,55 | 1,8B |
| 1 mar. 2021 | ₹78,80 | +2,94% | ₹77,50 | ₹81,50 | ₹67,10 | 1,1B |
| 1 feb. 2021 | ₹76,55 | +32,78% | ₹58,55 | ₹77,50 | ₹57,60 | 1,4B |
| 1 ene. 2021 | ₹57,65 | -22,20% | ₹73,95 | ₹80,30 | ₹55,30 | 1,8B |
| 1 dic. 2020 | ₹74,10 | +52,94% | ₹48,60 | ₹74,70 | ₹47,90 | 1,3B |
| 1 nov. 2020 | ₹48,45 | +41,05% | ₹34,50 | ₹49,70 | ₹34,00 | 644,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹134,96 | +19,30% | ₹112,52 | ₹139,98 | ₹99,15 | 2,9B |
| 2024 | ₹113,13 | -8,51% | ₹123,65 | ₹175,35 | ₹107,50 | 8,3B |
| 2023 | ₹123,65 | +49,61% | ₹83,30 | ₹125,75 | ₹77,60 | 4,7B |
| 2022 | ₹82,65 | -22,90% | ₹107,70 | ₹113,65 | ₹63,60 | 7,3B |
| 2021 | ₹107,20 | +44,67% | ₹73,95 | ₹151,30 | ₹55,30 | 15,2B |
| 2020 | ₹74,10 | +72,73% | ₹43,15 | ₹74,70 | ₹20,15 | 8,3B |
| 2019 | ₹42,90 | -23,87% | ₹56,70 | ₹60,20 | ₹29,55 | 6,0B |
| 2018 | ₹56,35 | -38,85% | ₹92,60 | ₹101,45 | ₹49,00 | 3,3B |
| 2017 | ₹92,15 | +86,92% | ₹49,50 | ₹93,75 | ₹48,85 | 2,0B |
| 2016 | ₹49,30 | +1,96% | ₹48,50 | ₹56,10 | ₹33,50 | 1,5B |
| 2015 | ₹48,35 | -41,43% | ₹82,55 | ₹84,25 | ₹43,25 | 1,6B |
| 2014 | ₹82,55 | +13,94% | ₹72,60 | ₹112,95 | ₹54,05 | 6,6B |
| 2013 | ₹72,45 | -20,08% | ₹91,25 | ₹101,75 | ₹37,60 | 5,0B |
| 2012 | ₹90,65 | +11,23% | ₹81,90 | ₹115,90 | ₹76,45 | 3,6B |
| 2011 | ₹81,50 | -55,34% | ₹183,50 | ₹189,70 | ₹73,20 | 4,0B |
| 2010 | ₹182,50 | -24,49% | ₹241,70 | ₹267,00 | ₹166,00 | 5,0B |
| 2009 | ₹241,70 | +211,87% | ₹78,00 | ₹243,80 | ₹69,50 | 12,8B |
| 2008 | ₹77,50 | -72,76% | ₹284,70 | ₹290,40 | ₹55,25 | 13,2B |
| 2007 | ₹284,55 | +219,54% | ₹89,05 | ₹293,00 | ₹82,45 | 12,5B |
| 2006 | ₹89,05 | +64,60% | ₹54,30 | ₹96,20 | ₹49,55 | 12,9B |
| 2005 | ₹54,10 | -13,72% | ₹63,50 | ₹70,35 | ₹47,05 | 16,3B |
| 2004 | ₹62,70 | +22,70% | ₹51,40 | ₹65,40 | ₹22,25 | 35,8B |
| 2003 | ₹51,10 | +398,54% | ₹10,30 | ₹55,50 | ₹8,65 | 31,3B |
| 2002 | ₹10,25 | +111,34% | ₹4,75 | ₹13,20 | ₹4,60 | 4,1B |
| 2001 | ₹4,85 | -24,22% | ₹6,30 | ₹10,05 | ₹3,95 | 1,2B |
| 2000 | ₹6,40 | -43,36% | ₹12,25 | ₹15,90 | ₹4,75 | 1,4B |
| 1999 | ₹11,30 | +98,25% | ₹5,70 | ₹16,75 | ₹4,90 | 2,3B |
| 1998 | ₹5,70 | -41,84% | ₹9,85 | ₹16,60 | ₹4,95 | 1,0B |
| 1997 | ₹9,80 | -51,72% | ₹21,00 | ₹27,00 | ₹9,45 | 235,5M |
| 1996 | ₹20,30 | 0,00% | ₹26,75 | ₹35,25 | ₹15,30 | 132,7M |
Cómo se Comportó Steel Authority of Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Steel Authority of VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Steel Authority of | -2,91 % | 66,51 % | 297,53 % | 141,43 % | -39,18 % | 114,73 % | |
| JSW Steel | 10,87 % | 72,07 % | 292,50 % | 1.160,42 % | 757,54 % | 3.974,30 % | |
| Tata Steel | 1,21 % | 63,38 % | -54,32 % | -29,45 % | -71,73 % | -49,31 % | |
| Jindal Steel & Power | 4,30 % | 138,63 % | 449,39 % | 1.434,58 % | 46,88 % | 2.103,14 % | |
| Jindal Stainless | -2,07 % | 481,76 % | 1.658,71 % | 1.808,39 % | 499,84 % | 440,71 % | |
| Nmdc Limited | -3,41 % | 120,43 % | 264,58 % | 209,22 % | 4,39 % | -9,14 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty IT | Sector | -19,10 % | 22,25 % | 55,26 % | 187,15 % | 405,24 % | 636,45 % |
Calcule sus Rendimientos de Inversión en Steel Authority of
Análisis de Rendimiento de Inversión a Largo Plazo
Steel Authority of stock price in Sep 2015 was ₹50,65, A ₹1.000,00 lump sum investment in Steel Authority of made 10 years ago would be worth approximately ₹3.003,16 today, representing a outstanding return of 200,32 %. This translates to an annualized return (CAGR) of 11,61 %. During this period, Steel Authority of paid out ₹17,15 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.003,16
Rendimiento Total
200,32 %
Rendimiento Anual (TCAC)
11,61 %
Dividendos Totales
₹338,60
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Steel Authority of (SAIL) durante los últimos 12 meses?
Durante los últimos 12 meses, Steel Authority of ha entregado un rendimiento total de -2,9%.
- Máximo de 52 semanas alcanzó 141,65 INR el October 3, 2024.
- Mínimo de 52 semanas tocó 99,15 INR el February 12, 2025.
- Precio Actual cotizando a 134,96 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Steel Authority of (SAIL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Steel Authority of (sail) habría crecido a aproximadamente 39 753,00 INR al October 4, 2025, representando un rendimiento total de 297,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 31,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Steel Authority of con el sector Basic Materials?
Steel Authority of (sail) ha entregado un rendimiento anualizado de 9,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Steel Authority of habría crecido a 24 143,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Steel Authority of?
Steel Authority of (sail) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 297,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Steel Authority of ha logrado históricamente?
Steel Authority of (sail) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+66,5%), 5 years (+297,5%), 10 years (+141,4%)
Rendimientos negativos: 12 months (-2,9%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.