State Trading (STCINDIA) | Historial de Precios y Rendimientos | 2003 - 2025
Gráfico de Precios Históricos de State Trading
Datos de Precios Históricos de State Trading
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹137,84 | +0,38% | ₹138,42 | ₹144,95 | ₹135,90 | 206,6K |
| 3 oct. 2025 | ₹137,32 | +3,40% | ₹133,90 | ₹143,95 | ₹132,34 | 361,2K |
| 2 oct. 2025 | ₹132,80 | 0,00% | ₹132,80 | ₹132,80 | ₹132,80 | N/A |
| 1 oct. 2025 | ₹132,80 | +1,03% | ₹130,01 | ₹136,75 | ₹130,01 | 100,2K |
| 30 sept. 2025 | ₹131,45 | +1,68% | ₹130,31 | ₹134,90 | ₹130,10 | 86,6K |
| 29 sept. 2025 | ₹129,28 | -3,82% | ₹136,30 | ₹144,60 | ₹128,00 | 215,5K |
| 26 sept. 2025 | ₹134,41 | -6,60% | ₹142,00 | ₹142,00 | ₹133,25 | 118,6K |
| 25 sept. 2025 | ₹143,91 | +11,45% | ₹128,50 | ₹150,70 | ₹128,25 | 952,8K |
| 24 sept. 2025 | ₹129,12 | -2,71% | ₹132,05 | ₹134,64 | ₹128,11 | 60,4K |
| 23 sept. 2025 | ₹132,71 | -4,66% | ₹140,49 | ₹140,49 | ₹132,00 | 142,0K |
| 22 sept. 2025 | ₹139,20 | +12,67% | ₹134,50 | ₹148,26 | ₹128,91 | 2,4M |
| 19 sept. 2025 | ₹123,55 | -0,27% | ₹120,89 | ₹124,95 | ₹120,89 | 17,5K |
| 18 sept. 2025 | ₹123,88 | +0,89% | ₹120,25 | ₹124,50 | ₹120,25 | 18,1K |
| 17 sept. 2025 | ₹122,79 | -0,94% | ₹126,00 | ₹126,00 | ₹121,11 | 14,6K |
| 16 sept. 2025 | ₹123,96 | +3,17% | ₹121,00 | ₹124,88 | ₹120,90 | 15,5K |
| 15 sept. 2025 | ₹120,15 | +0,98% | ₹119,85 | ₹120,90 | ₹117,00 | 14,8K |
| 12 sept. 2025 | ₹118,98 | +0,04% | ₹118,10 | ₹119,90 | ₹118,00 | 7,7K |
| 11 sept. 2025 | ₹118,93 | -0,52% | ₹120,75 | ₹120,90 | ₹118,00 | 9,7K |
| 10 sept. 2025 | ₹119,55 | -0,62% | ₹118,60 | ₹122,66 | ₹118,00 | 19,2K |
| 9 sept. 2025 | ₹120,29 | +1,51% | ₹120,87 | ₹122,70 | ₹118,05 | 11,5K |
| 8 sept. 2025 | ₹118,50 | -0,65% | ₹119,10 | ₹121,90 | ₹117,50 | 12,5K |
| 5 sept. 2025 | ₹119,28 | +1,08% | ₹120,99 | ₹120,99 | ₹116,00 | 11,5K |
| 4 sept. 2025 | ₹118,00 | -0,11% | ₹116,25 | ₹120,80 | ₹116,25 | 6,9K |
| 3 sept. 2025 | ₹118,13 | +0,25% | ₹117,98 | ₹118,70 | ₹115,01 | 6,9K |
| 2 sept. 2025 | ₹117,84 | +1,96% | ₹117,99 | ₹118,00 | ₹115,10 | 10,0K |
| 1 sept. 2025 | ₹115,57 | -0,71% | ₹116,80 | ₹119,99 | ₹113,80 | 12,5K |
| 29 ago. 2025 | ₹116,40 | -1,43% | ₹118,15 | ₹122,00 | ₹115,00 | 9,9K |
| 28 ago. 2025 | ₹118,09 | -1,31% | ₹120,40 | ₹121,95 | ₹117,02 | 6,4K |
| 26 ago. 2025 | ₹119,66 | -2,71% | ₹123,00 | ₹123,00 | ₹118,00 | 6,9K |
| 25 ago. 2025 | ₹122,99 | +0,25% | ₹123,00 | ₹124,00 | ₹120,66 | 2,1K |
| 22 ago. 2025 | ₹122,68 | -1,86% | ₹121,75 | ₹124,99 | ₹121,75 | 1,9K |
| 21 ago. 2025 | ₹125,00 | +0,56% | ₹125,50 | ₹126,99 | ₹122,32 | 7,6K |
| 20 ago. 2025 | ₹124,30 | +1,28% | ₹123,00 | ₹128,50 | ₹122,11 | 11,4K |
| 19 ago. 2025 | ₹122,73 | +3,51% | ₹119,16 | ₹124,49 | ₹117,50 | 13,4K |
| 18 ago. 2025 | ₹118,57 | +0,76% | ₹119,90 | ₹119,90 | ₹118,50 | 4,0K |
| 14 ago. 2025 | ₹117,67 | -0,57% | ₹120,45 | ₹120,45 | ₹117,00 | 4,8K |
| 13 ago. 2025 | ₹118,34 | +0,04% | ₹118,29 | ₹119,96 | ₹117,00 | 4,8K |
| 12 ago. 2025 | ₹118,29 | +0,24% | ₹116,65 | ₹119,97 | ₹116,65 | 1,8K |
| 11 ago. 2025 | ₹118,01 | +0,23% | ₹123,39 | ₹123,39 | ₹117,00 | 7,4K |
| 8 ago. 2025 | ₹117,74 | -0,78% | ₹118,05 | ₹120,99 | ₹117,01 | 4,3K |
| 7 ago. 2025 | ₹118,67 | -2,48% | ₹122,00 | ₹122,00 | ₹116,01 | 8,9K |
| 6 ago. 2025 | ₹121,69 | -1,35% | ₹123,97 | ₹123,97 | ₹119,16 | 10,9K |
| 5 ago. 2025 | ₹123,36 | +0,11% | ₹124,00 | ₹124,99 | ₹119,10 | 4,6K |
| 4 ago. 2025 | ₹123,23 | -0,99% | ₹124,84 | ₹125,46 | ₹121,34 | 4,2K |
| 1 ago. 2025 | ₹124,46 | -0,91% | ₹129,00 | ₹129,00 | ₹124,00 | 10,9K |
| 31 jul. 2025 | ₹125,60 | -0,33% | ₹127,99 | ₹128,20 | ₹125,51 | 5,4K |
| 30 jul. 2025 | ₹126,02 | -1,85% | ₹125,16 | ₹129,00 | ₹125,16 | 4,2K |
| 29 jul. 2025 | ₹128,40 | +2,09% | ₹127,00 | ₹129,05 | ₹125,10 | 6,7K |
| 28 jul. 2025 | ₹125,77 | -2,09% | ₹131,00 | ₹131,00 | ₹125,10 | 7,3K |
| 25 jul. 2025 | ₹128,45 | -2,55% | ₹131,81 | ₹132,86 | ₹128,00 | 15,5K |
| 24 jul. 2025 | ₹131,81 | +0,02% | ₹133,64 | ₹134,00 | ₹130,20 | 21,1K |
| 23 jul. 2025 | ₹131,79 | -3,23% | ₹134,00 | ₹138,00 | ₹130,00 | 30,4K |
| 22 jul. 2025 | ₹136,19 | -0,18% | ₹138,00 | ₹138,00 | ₹134,00 | 10,6K |
| 21 jul. 2025 | ₹136,44 | -0,55% | ₹138,00 | ₹140,99 | ₹136,00 | 12,4K |
| 18 jul. 2025 | ₹137,19 | -1,07% | ₹139,00 | ₹140,50 | ₹137,00 | 11,7K |
| 17 jul. 2025 | ₹138,68 | -1,78% | ₹141,83 | ₹141,83 | ₹138,50 | 10,7K |
| 16 jul. 2025 | ₹141,19 | +1,36% | ₹140,00 | ₹142,00 | ₹138,60 | 11,3K |
| 15 jul. 2025 | ₹139,30 | +1,27% | ₹137,55 | ₹140,75 | ₹137,20 | 12,3K |
| 14 jul. 2025 | ₹137,55 | -2,26% | ₹140,00 | ₹141,90 | ₹137,12 | 13,5K |
| 11 jul. 2025 | ₹140,73 | -0,64% | ₹141,63 | ₹144,00 | ₹140,00 | 6,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹137,84 | +0,38% | ₹138,42 | ₹144,95 | ₹135,90 | 206,6K |
| 29 sept. 2025 | ₹137,32 | +2,17% | ₹136,30 | ₹144,60 | ₹128,00 | 763,5K |
| 22 sept. 2025 | ₹134,41 | +8,79% | ₹134,50 | ₹150,70 | ₹128,11 | 3,6M |
| 15 sept. 2025 | ₹123,55 | +3,84% | ₹119,85 | ₹126,00 | ₹117,00 | 80,5K |
| 8 sept. 2025 | ₹118,98 | -0,25% | ₹119,10 | ₹122,70 | ₹117,50 | 60,6K |
| 1 sept. 2025 | ₹119,28 | +2,47% | ₹116,80 | ₹120,99 | ₹113,80 | 47,8K |
| 25 ago. 2025 | ₹116,40 | -5,12% | ₹123,00 | ₹124,00 | ₹115,00 | 25,3K |
| 18 ago. 2025 | ₹122,68 | +4,26% | ₹119,90 | ₹128,50 | ₹117,50 | 38,3K |
| 11 ago. 2025 | ₹117,67 | -0,06% | ₹123,39 | ₹123,39 | ₹116,65 | 18,8K |
| 4 ago. 2025 | ₹117,74 | -5,40% | ₹124,84 | ₹125,46 | ₹116,01 | 32,9K |
| 28 jul. 2025 | ₹124,46 | -3,11% | ₹131,00 | ₹131,00 | ₹124,00 | 34,5K |
| 21 jul. 2025 | ₹128,45 | -6,37% | ₹138,00 | ₹140,99 | ₹128,00 | 90,0K |
| 14 jul. 2025 | ₹137,19 | -2,52% | ₹140,00 | ₹142,00 | ₹137,00 | 59,4K |
| 7 jul. 2025 | ₹140,73 | -1,70% | ₹140,05 | ₹145,00 | ₹138,00 | 51,6K |
| 30 jun. 2025 | ₹143,17 | -2,10% | ₹148,00 | ₹148,00 | ₹141,00 | 60,7K |
| 23 jun. 2025 | ₹146,24 | +0,05% | ₹144,20 | ₹153,89 | ₹143,50 | 121,2K |
| 16 jun. 2025 | ₹146,17 | -5,65% | ₹155,70 | ₹164,70 | ₹141,20 | 1,5M |
| 9 jun. 2025 | ₹154,93 | +0,86% | ₹154,50 | ₹168,45 | ₹150,00 | 1,5M |
| 2 jun. 2025 | ₹153,61 | -2,33% | ₹156,95 | ₹165,45 | ₹150,06 | 1,4M |
| 26 may. 2025 | ₹157,27 | +12,79% | ₹139,00 | ₹168,09 | ₹136,16 | 7,4M |
| 19 may. 2025 | ₹139,43 | +6,13% | ₹131,99 | ₹144,00 | ₹129,19 | 1,4M |
| 12 may. 2025 | ₹131,38 | +13,66% | ₹118,26 | ₹134,40 | ₹118,26 | 731,2K |
| 5 may. 2025 | ₹115,59 | -7,07% | ₹123,80 | ₹127,80 | ₹112,02 | 328,9K |
| 28 abr. 2025 | ₹124,39 | -2,31% | ₹125,60 | ₹131,80 | ₹123,90 | 390,3K |
| 21 abr. 2025 | ₹127,33 | +5,28% | ₹120,94 | ₹142,00 | ₹120,42 | 1,6M |
| 14 abr. 2025 | ₹120,94 | +6,13% | ₹116,05 | ₹123,60 | ₹115,00 | 217,0K |
| 7 abr. 2025 | ₹113,95 | -0,04% | ₹109,80 | ₹116,00 | ₹106,00 | 221,6K |
| 31 mar. 2025 | ₹113,99 | -10,69% | ₹128,00 | ₹133,40 | ₹111,55 | 394,9K |
| 24 mar. 2025 | ₹127,64 | +9,29% | ₹117,59 | ₹139,85 | ₹112,75 | 1,0M |
| 17 mar. 2025 | ₹116,79 | +6,92% | ₹110,94 | ₹119,15 | ₹104,11 | 280,3K |
| 10 mar. 2025 | ₹109,23 | -6,36% | ₹118,85 | ₹118,85 | ₹107,03 | 197,9K |
| 3 mar. 2025 | ₹116,65 | +6,41% | ₹111,75 | ₹120,01 | ₹105,10 | 248,7K |
| 24 feb. 2025 | ₹109,62 | -12,19% | ₹123,99 | ₹124,34 | ₹108,50 | 126,1K |
| 17 feb. 2025 | ₹124,84 | +1,39% | ₹124,00 | ₹129,20 | ₹114,96 | 207,7K |
| 10 feb. 2025 | ₹123,13 | -12,14% | ₹140,15 | ₹140,15 | ₹122,21 | 201,7K |
| 3 feb. 2025 | ₹140,15 | -0,60% | ₹141,45 | ₹146,56 | ₹136,11 | 201,8K |
| 27 ene. 2025 | ₹141,00 | +0,08% | ₹140,89 | ₹142,00 | ₹129,00 | 411,2K |
| 20 ene. 2025 | ₹140,89 | -6,48% | ₹151,00 | ₹156,72 | ₹138,20 | 368,7K |
| 13 ene. 2025 | ₹150,65 | +0,39% | ₹150,00 | ₹156,99 | ₹140,20 | 538,6K |
| 6 ene. 2025 | ₹150,06 | -7,67% | ₹162,53 | ₹181,40 | ₹149,34 | 3,0M |
| 30 dic. 2024 | ₹162,53 | +5,18% | ₹154,95 | ₹164,90 | ₹148,60 | 348,0K |
| 23 dic. 2024 | ₹154,53 | +0,82% | ₹154,58 | ₹159,17 | ₹151,00 | 195,1K |
| 16 dic. 2024 | ₹153,28 | -9,97% | ₹170,00 | ₹173,49 | ₹152,20 | 319,4K |
| 9 dic. 2024 | ₹170,25 | -1,55% | ₹171,60 | ₹180,50 | ₹166,01 | 1,0M |
| 2 dic. 2024 | ₹172,93 | +10,40% | ₹157,00 | ₹180,00 | ₹154,29 | 1,6M |
| 25 nov. 2024 | ₹156,64 | +5,52% | ₹150,30 | ₹166,00 | ₹149,00 | 556,9K |
| 18 nov. 2024 | ₹148,45 | +0,15% | ₹152,48 | ₹162,29 | ₹144,91 | 603,9K |
| 11 nov. 2024 | ₹148,23 | -3,06% | ₹152,25 | ₹173,70 | ₹144,00 | 3,1M |
| 4 nov. 2024 | ₹152,91 | -2,36% | ₹156,61 | ₹163,59 | ₹150,28 | 301,6K |
| 28 oct. 2024 | ₹156,61 | +10,87% | ₹142,45 | ₹159,40 | ₹140,60 | 401,0K |
| 21 oct. 2024 | ₹141,25 | -12,81% | ₹162,70 | ₹162,70 | ₹140,04 | 264,8K |
| 14 oct. 2024 | ₹162,00 | -0,99% | ₹164,50 | ₹168,50 | ₹155,38 | 273,5K |
| 7 oct. 2024 | ₹163,62 | +0,87% | ₹164,00 | ₹169,40 | ₹149,60 | 452,1K |
| 30 sept. 2024 | ₹162,21 | -6,97% | ₹174,90 | ₹178,31 | ₹161,02 | 283,4K |
| 23 sept. 2024 | ₹174,37 | -2,67% | ₹181,00 | ₹187,40 | ₹173,20 | 432,0K |
| 16 sept. 2024 | ₹179,15 | -6,47% | ₹192,10 | ₹192,40 | ₹175,50 | 414,3K |
| 9 sept. 2024 | ₹191,55 | +3,27% | ₹186,30 | ₹194,99 | ₹179,36 | 743,8K |
| 2 sept. 2024 | ₹185,49 | -5,46% | ₹197,40 | ₹197,76 | ₹183,81 | 649,7K |
| 26 ago. 2024 | ₹196,20 | -1,32% | ₹200,50 | ₹208,00 | ₹195,19 | 1,1M |
| 19 ago. 2024 | ₹198,83 | +4,21% | ₹192,40 | ₹206,80 | ₹191,60 | 1,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹137,84 | +4,86% | ₹130,01 | ₹144,95 | ₹130,01 | 668,0K |
| 1 sept. 2025 | ₹131,45 | +12,93% | ₹116,80 | ₹150,70 | ₹113,80 | 4,1M |
| 1 ago. 2025 | ₹116,40 | -7,32% | ₹129,00 | ₹129,00 | ₹115,00 | 126,3K |
| 1 jul. 2025 | ₹125,60 | -13,14% | ₹146,00 | ₹148,00 | ₹125,10 | 273,0K |
| 1 jun. 2025 | ₹144,60 | -8,06% | ₹156,95 | ₹168,45 | ₹141,20 | 4,6M |
| 1 may. 2025 | ₹157,27 | +22,16% | ₹129,22 | ₹168,09 | ₹112,02 | 9,9M |
| 1 abr. 2025 | ₹128,74 | +0,86% | ₹128,00 | ₹142,00 | ₹106,00 | 2,8M |
| 1 mar. 2025 | ₹127,64 | +16,44% | ₹111,75 | ₹139,85 | ₹104,11 | 1,8M |
| 1 feb. 2025 | ₹109,62 | -22,14% | ₹140,79 | ₹146,56 | ₹108,50 | 792,7K |
| 1 ene. 2025 | ₹140,79 | -7,38% | ₹153,00 | ₹181,40 | ₹129,00 | 4,5M |
| 1 dic. 2024 | ₹152,00 | -2,96% | ₹157,00 | ₹180,50 | ₹148,60 | 3,3M |
| 1 nov. 2024 | ₹156,64 | -0,11% | ₹156,81 | ₹173,70 | ₹144,00 | 4,5M |
| 1 oct. 2024 | ₹156,81 | -10,16% | ₹175,80 | ₹176,49 | ₹140,04 | 1,6M |
| 1 sept. 2024 | ₹174,54 | -11,04% | ₹197,40 | ₹197,76 | ₹172,51 | 2,3M |
| 1 ago. 2024 | ₹196,20 | -13,71% | ₹227,25 | ₹229,95 | ₹189,30 | 8,0M |
| 1 jul. 2024 | ₹227,36 | +45,82% | ₹155,00 | ₹252,00 | ₹150,02 | 39,5M |
| 1 jun. 2024 | ₹155,92 | +13,36% | ₹145,00 | ₹164,25 | ₹120,00 | 4,8M |
| 1 may. 2024 | ₹137,55 | -2,83% | ₹142,35 | ₹157,70 | ₹131,35 | 2,6M |
| 1 abr. 2024 | ₹141,55 | +14,11% | ₹124,60 | ₹151,45 | ₹124,60 | 2,8M |
| 1 mar. 2024 | ₹124,05 | -18,97% | ₹154,45 | ₹159,70 | ₹116,00 | 3,1M |
| 1 feb. 2024 | ₹153,10 | -10,78% | ₹172,10 | ₹201,50 | ₹151,15 | 11,6M |
| 1 ene. 2024 | ₹171,60 | +24,89% | ₹138,15 | ₹187,45 | ₹135,40 | 14,5M |
| 1 dic. 2023 | ₹137,40 | +21,43% | ₹113,15 | ₹150,10 | ₹113,15 | 9,5M |
| 1 nov. 2023 | ₹113,15 | -6,49% | ₹121,90 | ₹122,85 | ₹111,60 | 2,1M |
| 1 oct. 2023 | ₹121,00 | -3,78% | ₹126,45 | ₹177,80 | ₹109,00 | 24,8M |
| 1 sept. 2023 | ₹125,75 | +19,31% | ₹106,35 | ₹143,75 | ₹106,35 | 18,6M |
| 1 ago. 2023 | ₹105,40 | +17,05% | ₹90,00 | ₹121,65 | ₹87,50 | 9,4M |
| 1 jul. 2023 | ₹90,05 | +14,20% | ₹78,85 | ₹92,45 | ₹77,35 | 2,9M |
| 1 jun. 2023 | ₹78,85 | +8,01% | ₹73,80 | ₹82,80 | ₹73,15 | 1,2M |
| 1 may. 2023 | ₹73,00 | -0,82% | ₹72,00 | ₹80,85 | ₹68,85 | 1,8M |
| 1 abr. 2023 | ₹73,60 | +7,60% | ₹68,40 | ₹85,60 | ₹65,65 | 2,8M |
| 1 mar. 2023 | ₹68,40 | -1,08% | ₹69,15 | ₹75,85 | ₹65,45 | 566,9K |
| 1 feb. 2023 | ₹69,15 | -15,72% | ₹82,60 | ₹84,50 | ₹68,50 | 460,5K |
| 1 ene. 2023 | ₹82,05 | -9,09% | ₹90,20 | ₹96,60 | ₹75,75 | 814,4K |
| 1 dic. 2022 | ₹90,25 | -14,78% | ₹104,90 | ₹106,65 | ₹80,50 | 3,9M |
| 1 nov. 2022 | ₹105,90 | +28,21% | ₹83,75 | ₹113,70 | ₹80,80 | 8,0M |
| 1 oct. 2022 | ₹82,60 | -0,60% | ₹83,10 | ₹92,90 | ₹80,15 | 896,2K |
| 1 sept. 2022 | ₹83,10 | -9,03% | ₹91,90 | ₹100,40 | ₹73,55 | 1,9M |
| 1 ago. 2022 | ₹91,35 | -0,60% | ₹92,50 | ₹96,40 | ₹85,35 | 1,1M |
| 1 jul. 2022 | ₹91,90 | +9,14% | ₹84,50 | ₹98,20 | ₹80,35 | 877,7K |
| 1 jun. 2022 | ₹84,20 | -5,39% | ₹89,70 | ₹93,55 | ₹67,00 | 1,7M |
| 1 may. 2022 | ₹89,00 | -12,75% | ₹102,00 | ₹103,15 | ₹83,50 | 987,5K |
| 1 abr. 2022 | ₹102,00 | +4,99% | ₹97,85 | ₹127,80 | ₹97,85 | 3,1M |
| 1 mar. 2022 | ₹97,15 | +6,17% | ₹91,50 | ₹116,50 | ₹90,10 | 2,5M |
| 1 feb. 2022 | ₹91,50 | -19,28% | ₹114,20 | ₹117,65 | ₹81,60 | 1,1M |
| 1 ene. 2022 | ₹113,35 | +7,44% | ₹105,50 | ₹119,40 | ₹98,20 | 2,7M |
| 1 dic. 2021 | ₹105,50 | +14,80% | ₹93,80 | ₹122,65 | ₹87,00 | 3,6M |
| 1 nov. 2021 | ₹91,90 | -5,11% | ₹97,30 | ₹104,20 | ₹88,90 | 396,3K |
| 1 oct. 2021 | ₹96,85 | -5,14% | ₹101,85 | ₹116,45 | ₹95,10 | 2,3M |
| 1 sept. 2021 | ₹102,10 | -1,26% | ₹104,50 | ₹109,50 | ₹98,65 | 1,1M |
| 1 ago. 2021 | ₹103,40 | -13,83% | ₹120,00 | ₹123,00 | ₹98,10 | 1,5M |
| 1 jul. 2021 | ₹120,00 | +7,00% | ₹114,25 | ₹125,00 | ₹107,65 | 3,3M |
| 1 jun. 2021 | ₹112,15 | +20,79% | ₹93,00 | ₹138,80 | ₹88,75 | 7,5M |
| 1 may. 2021 | ₹92,85 | +18,36% | ₹78,45 | ₹99,80 | ₹76,50 | 1,8M |
| 1 abr. 2021 | ₹78,45 | +5,44% | ₹75,50 | ₹82,90 | ₹66,75 | 1,2M |
| 1 mar. 2021 | ₹74,40 | -26,08% | ₹103,00 | ₹109,85 | ₹73,50 | 2,0M |
| 1 feb. 2021 | ₹100,65 | +32,78% | ₹75,85 | ₹104,90 | ₹73,45 | 3,7M |
| 1 ene. 2021 | ₹75,80 | -6,94% | ₹81,70 | ₹87,25 | ₹74,00 | 930,3K |
| 1 dic. 2020 | ₹81,45 | +17,87% | ₹69,50 | ₹87,20 | ₹67,05 | 2,7M |
| 1 nov. 2020 | ₹69,10 | +32,88% | ₹52,05 | ₹69,60 | ₹51,60 | 1,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹137,84 | -9,32% | ₹153,00 | ₹181,40 | ₹104,11 | 29,5M |
| 2024 | ₹152,00 | +10,63% | ₹138,15 | ₹252,00 | ₹116,00 | 98,6M |
| 2023 | ₹137,40 | +52,24% | ₹90,20 | ₹177,80 | ₹65,45 | 75,0M |
| 2022 | ₹90,25 | -14,45% | ₹105,50 | ₹127,80 | ₹67,00 | 28,6M |
| 2021 | ₹105,50 | +29,53% | ₹81,70 | ₹138,80 | ₹66,75 | 29,4M |
| 2020 | ₹81,45 | +73,48% | ₹47,00 | ₹87,20 | ₹28,00 | 10,9M |
| 2019 | ₹46,95 | -67,93% | ₹145,15 | ₹148,80 | ₹41,65 | 48,2M |
| 2018 | ₹146,40 | -22,29% | ₹189,00 | ₹189,50 | ₹90,60 | 48,6M |
| 2017 | ₹188,40 | -9,79% | ₹211,00 | ₹299,00 | ₹139,20 | 97,9M |
| 2016 | ₹208,85 | +29,52% | ₹162,20 | ₹222,70 | ₹70,10 | 67,0M |
| 2015 | ₹161,25 | -13,03% | ₹185,50 | ₹220,85 | ₹131,40 | 28,3M |
| 2014 | ₹185,40 | +8,36% | ₹172,25 | ₹247,50 | ₹142,30 | 54,7M |
| 2013 | ₹171,10 | -22,56% | ₹221,15 | ₹239,15 | ₹69,70 | 78,4M |
| 2012 | ₹220,95 | +57,77% | ₹139,90 | ₹334,00 | ₹136,30 | 90,2M |
| 2011 | ₹140,05 | -57,94% | ₹335,80 | ₹344,00 | ₹111,10 | 39,2M |
| 2010 | ₹333,00 | -10,30% | ₹371,85 | ₹561,85 | ₹292,00 | 174,5M |
| 2009 | ₹371,25 | +185,69% | ₹132,25 | ₹429,90 | ₹86,50 | 37,1M |
| 2008 | ₹129,95 | -76,39% | ₹578,00 | ₹737,75 | ₹85,65 | 13,2M |
| 2007 | ₹550,47 | +640,38% | ₹74,00 | ₹872,28 | ₹67,03 | 13,2M |
| 2006 | ₹74,35 | -7,61% | ₹79,75 | ₹109,70 | ₹46,60 | 14,9M |
| 2005 | ₹80,47 | +18,51% | ₹69,00 | ₹95,85 | ₹45,70 | 26,5M |
| 2004 | ₹67,90 | -3,35% | ₹74,35 | ₹83,50 | ₹33,00 | 9,9M |
| 2003 | ₹70,25 | 0,00% | ₹37,70 | ₹79,43 | ₹36,10 | 2,8M |
Cómo se Comportó State Trading Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción State Trading VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| State Trading | -15,76 % | 59,44 % | 154,08 % | -16,08 % | -65,44 % | 72,41 % | |
| SRF | 24,21 % | 14,02 % | 242,11 % | 1.098,88 % | 761,05 % | 837,51 % | |
| Tube Investments of | -23,10 % | 14,22 % | 432,35 % | 1.139,08 % | 1.139,08 % | 1.139,08 % | |
| Jain Irrigation | 2,63 % | 70,93 % | 232,65 % | -21,28 % | -44,56 % | -44,56 % | |
| Jain Irrigation | -16,10 % | 41,11 % | 300,53 % | -18,55 % | -75,80 % | 69,70 % | |
| Balmer Lawrie | -18,41 % | 82,92 % | 105,61 % | 124,41 % | 233,34 % | 358,69 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty PSE | Sector | -8,56 % | 142,06 % | 343,71 % | 217,85 % | 181,37 % | 181,37 % |
Calcule sus Rendimientos de Inversión en State Trading
Análisis de Rendimiento de Inversión a Largo Plazo
State Trading stock price in Oct 2015 was ₹162,90, A ₹1.000,00 lump sum investment in State Trading made 10 years ago would be worth approximately ₹846,16 today, representing a negative return of -15,38 %. This translates to an annualized return (CAGR) of -1,66 %.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹846,16
Rendimiento Total
-15,38 %
Rendimiento Anual (TCAC)
-1,66 %
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 State Trading (STCINDIA) durante los últimos 12 meses?
Durante los últimos 12 meses, State Trading ha entregado un rendimiento total de -15,8%.
- Máximo de 52 semanas alcanzó 181,40 INR el January 8, 2025.
- Mínimo de 52 semanas tocó 104,11 INR el March 17, 2025.
- Precio Actual cotizando a 137,84 INR al October 7, 2025.
- ¿Cuál es el rendimiento total de la acción de State Trading (STCINDIA) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en State Trading (stcindia) habría crecido a aproximadamente 25 408,00 INR al October 7, 2025, representando un rendimiento total de 154,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 20,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de State Trading con el sector Industrials?
State Trading (stcindia) ha entregado un rendimiento anualizado de -1,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en State Trading habría crecido a 8 392,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de State Trading?
State Trading (stcindia) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 154,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que State Trading ha logrado históricamente?
State Trading (stcindia) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+59,4%), 5 years (+154,1%)
Rendimientos negativos: 12 months (-15,8%), 10 years (-16,1%)
Esto representa consistencia moderada 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.