Steel Authority of (SAIL) | Historial de Precios y Rendimientos | 1996 - 2025
Gráfico
Tabla
Comparación
Rendimientos
Calculadora
Preguntas Frecuentes
Gráfico de Precios Históricos de Steel Authority of
Datos de Precios Históricos de Steel Authority of
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 9 jul. 2025 | ₹133,88 | -0,87% | ₹135,00 | ₹135,10 | ₹131,00 | 13,0M |
| 8 jul. 2025 | ₹135,05 | +1,18% | ₹133,00 | ₹135,33 | ₹132,87 | 10,1M |
| 7 jul. 2025 | ₹133,47 | -0,93% | ₹133,76 | ₹134,35 | ₹132,34 | 5,3M |
| 4 jul. 2025 | ₹134,72 | -1,30% | ₹135,82 | ₹136,75 | ₹133,71 | 7,2M |
| 3 jul. 2025 | ₹136,50 | -0,71% | ₹137,90 | ₹139,98 | ₹136,01 | 24,9M |
| 2 jul. 2025 | ₹137,48 | +3,10% | ₹133,35 | ₹138,00 | ₹133,17 | 28,5M |
| 1 jul. 2025 | ₹133,34 | +1,02% | ₹132,01 | ₹133,78 | ₹130,05 | 13,3M |
| 30 jun. 2025 | ₹131,99 | +0,22% | ₹132,34 | ₹132,75 | ₹131,22 | 7,1M |
| 27 jun. 2025 | ₹131,70 | -1,44% | ₹134,50 | ₹136,34 | ₹131,41 | 17,9M |
| 26 jun. 2025 | ₹133,62 | +4,18% | ₹128,90 | ₹134,00 | ₹128,52 | 24,1M |
| 25 jun. 2025 | ₹128,26 | -1,90% | ₹131,39 | ₹131,64 | ₹128,10 | 10,8M |
| 24 jun. 2025 | ₹130,74 | +3,27% | ₹128,05 | ₹132,85 | ₹128,05 | 20,6M |
| 23 jun. 2025 | ₹126,60 | -0,69% | ₹126,19 | ₹128,38 | ₹125,87 | 7,1M |
| 20 jun. 2025 | ₹127,48 | +1,86% | ₹124,75 | ₹127,89 | ₹124,75 | 11,1M |
| 19 jun. 2025 | ₹125,15 | -1,48% | ₹127,00 | ₹127,32 | ₹123,85 | 10,9M |
| 18 jun. 2025 | ₹127,03 | +0,09% | ₹126,74 | ₹127,34 | ₹125,41 | 11,7M |
| 17 jun. 2025 | ₹126,91 | -1,56% | ₹128,92 | ₹129,90 | ₹126,30 | 7,9M |
| 16 jun. 2025 | ₹128,92 | -0,33% | ₹129,00 | ₹129,83 | ₹126,81 | 6,0M |
| 13 jun. 2025 | ₹129,35 | -0,48% | ₹126,55 | ₹129,95 | ₹126,55 | 7,9M |
| 12 jun. 2025 | ₹129,97 | -2,39% | ₹133,00 | ₹133,67 | ₹129,71 | 11,8M |
| 11 jun. 2025 | ₹133,15 | +0,17% | ₹133,62 | ₹134,25 | ₹132,61 | 9,1M |
| 10 jun. 2025 | ₹132,93 | -0,67% | ₹134,10 | ₹135,15 | ₹132,66 | 8,8M |
| 9 jun. 2025 | ₹133,83 | -0,90% | ₹135,20 | ₹135,98 | ₹133,55 | 7,3M |
| 6 jun. 2025 | ₹135,04 | +1,45% | ₹133,46 | ₹135,30 | ₹132,41 | 15,6M |
| 5 jun. 2025 | ₹133,11 | +0,97% | ₹132,00 | ₹134,00 | ₹131,74 | 19,2M |
| 4 jun. 2025 | ₹131,83 | +1,24% | ₹130,64 | ₹132,15 | ₹129,65 | 12,4M |
| 3 jun. 2025 | ₹130,21 | -0,37% | ₹130,79 | ₹133,08 | ₹129,71 | 19,6M |
| 2 jun. 2025 | ₹130,69 | +1,17% | ₹127,00 | ₹131,51 | ₹126,43 | 20,8M |
| 30 may. 2025 | ₹129,18 | -0,60% | ₹130,05 | ₹130,70 | ₹128,80 | 11,1M |
| 29 may. 2025 | ₹129,96 | +0,78% | ₹131,75 | ₹131,80 | ₹128,80 | 38,5M |
| 28 may. 2025 | ₹128,96 | +0,30% | ₹128,41 | ₹130,10 | ₹127,25 | 22,6M |
| 27 may. 2025 | ₹128,58 | +0,62% | ₹127,70 | ₹129,40 | ₹126,92 | 15,4M |
| 26 may. 2025 | ₹127,79 | +1,49% | ₹126,20 | ₹128,60 | ₹125,81 | 31,0M |
| 23 may. 2025 | ₹125,92 | +0,14% | ₹125,75 | ₹126,79 | ₹125,35 | 11,0M |
| 22 may. 2025 | ₹125,74 | +0,69% | ₹124,00 | ₹126,75 | ₹123,50 | 18,2M |
| 21 may. 2025 | ₹124,88 | +1,93% | ₹122,85 | ₹125,20 | ₹122,33 | 19,3M |
| 20 may. 2025 | ₹122,52 | +0,34% | ₹122,90 | ₹125,39 | ₹122,18 | 29,0M |
| 19 may. 2025 | ₹122,11 | -0,30% | ₹122,48 | ₹123,45 | ₹120,74 | 9,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 5 ago. 2024 | ₹129,35 | -11,54% | ₹141,00 | ₹142,85 | ₹128,89 | 197,4M |
| 29 jul. 2024 | ₹146,23 | -0,79% | ₹149,14 | ₹156,35 | ₹145,10 | 130,1M |
| 22 jul. 2024 | ₹147,39 | +3,93% | ₹141,40 | ₹147,98 | ₹135,30 | 138,5M |
| 15 jul. 2024 | ₹141,82 | -5,72% | ₹151,00 | ₹153,95 | ₹140,83 | 119,5M |
| 8 jul. 2024 | ₹150,42 | -3,34% | ₹156,50 | ₹158,22 | ₹146,35 | 141,0M |
| 1 jul. 2024 | ₹155,61 | +4,68% | ₹149,90 | ₹158,75 | ₹145,40 | 177,4M |
| 24 jun. 2024 | ₹148,65 | -4,37% | ₹152,91 | ₹152,91 | ₹137,20 | 227,7M |
| 17 jun. 2024 | ₹155,44 | +1,18% | ₹154,39 | ₹159,30 | ₹149,50 | 135,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 ago. 2025 | ₹121,07 | -2,52% | ₹123,82 | ₹125,88 | ₹119,75 | 62,4M |
| 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 |
| 1 oct. 2020 | ₹34,35 | +1,78% | ₹34,25 | ₹37,00 | ₹32,65 | 424,8M |
| 1 sept. 2020 | ₹33,75 | -12,34% | ₹38,90 | ₹42,25 | ₹32,65 | 653,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹121,07 | +7,02% | ₹112,52 | ₹139,98 | ₹99,15 | 2,6B |
| 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 | -6,40 % | 48,37 % | 211,63 % | 114,09 % | -37,19 % | 92,48 % | |
| JSW Steel | 15,92 % | 54,70 % | 295,40 % | 1.065,00 % | 841,92 % | 3.571,10 % | |
| Tata Steel | 4,04 % | 40,21 % | -62,26 % | -30,22 % | -68,55 % | -53,44 % | |
| Jindal Steel & Power | 6,32 % | 140,91 % | 359,37 % | 1.272,94 % | 47,03 % | 2.409,92 % | |
| Lloyds Metals | 83,79 % | 150,64 % | 150,64 % | 150,64 % | 150,64 % | 150,64 % | |
| Nmdc Limited | -3,75 % | 137,30 % | 197,99 % | 185,19 % | 7,91 % | -15,21 % | |
| NIFTY 50 | Market | -0,02 % | 37,66 % | 117,95 % | 186,00 % | 346,86 % | 403,63 % | |
| Nifty IT | Sector | -11,90 % | 15,10 % | 90,86 % | 185,50 % | 462,37 % | 647,17 % |
Calcule sus Rendimientos de Inversión en Steel Authority of
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de Steel Authority of en Aug 2015 era de ₹56,55, Una inversión única de ₹1.000,00 en Steel Authority of hecha hace 10 años valdría aproximadamente ₹2.420,34 hoy, representando un rendimiento sólido del 142,03 %. Esto se traduce en un rendimiento anualizado (CAGR) del 9,25 %. Durante este período, Steel Authority of pagó ₹15,80 por acción en dividendos totales, proporcionando ingresos adicionales más allá de la apreciación del capital.
Escenario de Inversión en 9 Años 11 Meses (Aug 2015 - Aug 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.420,34
Rendimiento Total
142,03 %
Rendimiento Anual (TCAC)
9,25 %
Dividendos Totales
₹279,40
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 -6,4%.
- Máximo 52 Semanas alcanzó 144,20 INR el September 27, 2024.
- Mínimo 52 Semanas tocó 99,15 INR el February 12, 2025.
- Precio Actual cotizando a 121,07 INR al August 11, 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 31 163,00 INR al August 11, 2025, representando un rendimiento total de 211,6%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 25,5% 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 7,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Steel Authority of habría crecido a 21 409,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas en el 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 mejor rendimiento durante el período de 5 años, entregando un rendimiento total de 211,6%.
- ¿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 (+48,4%), 5 years (+211,6%), 10 years (+114,1%)
Rendimientos Negativos: 12 months (-6,4%)
Esto representa consistencia fuerte 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.