Steel Exchange India (STEELXIND) | Historial de Precios y Rendimientos | 2017 - 2025
Gráfico
Tabla
Comparación
Rendimientos
Calculadora
Preguntas Frecuentes
Gráfico de Precios Históricos de Steel Exchange India
Datos de Precios Históricos de Steel Exchange India
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 ago. 2025 | ₹9,70 | -1,12% | ₹9,80 | ₹9,92 | ₹9,66 | 1,9M |
| 21 ago. 2025 | ₹9,81 | -3,06% | ₹10,14 | ₹10,40 | ₹9,71 | 5,8M |
| 20 ago. 2025 | ₹10,12 | -0,49% | ₹10,22 | ₹10,27 | ₹10,10 | 2,1M |
| 19 ago. 2025 | ₹10,17 | -0,10% | ₹10,19 | ₹10,30 | ₹10,13 | 1,5M |
| 18 ago. 2025 | ₹10,18 | -0,78% | ₹10,26 | ₹10,42 | ₹10,11 | 1,7M |
| 14 ago. 2025 | ₹10,26 | -1,72% | ₹10,45 | ₹10,58 | ₹10,21 | 1,4M |
| 13 ago. 2025 | ₹10,44 | -1,79% | ₹10,57 | ₹10,60 | ₹10,41 | 1,9M |
| 12 ago. 2025 | ₹10,63 | +2,71% | ₹10,40 | ₹10,75 | ₹10,21 | 3,4M |
| 11 ago. 2025 | ₹10,35 | -3,36% | ₹10,75 | ₹10,87 | ₹10,25 | 4,5M |
| 8 ago. 2025 | ₹10,71 | -2,90% | ₹11,47 | ₹11,47 | ₹10,61 | 5,3M |
| 7 ago. 2025 | ₹11,03 | +1,10% | ₹10,99 | ₹11,19 | ₹10,85 | 9,1M |
| 6 ago. 2025 | ₹10,91 | +1,77% | ₹10,95 | ₹11,49 | ₹10,80 | 39,5M |
| 5 ago. 2025 | ₹10,72 | +2,88% | ₹10,62 | ₹10,98 | ₹10,37 | 9,6M |
| 4 ago. 2025 | ₹10,42 | +1,36% | ₹10,36 | ₹11,05 | ₹10,26 | 10,8M |
| 1 ago. 2025 | ₹10,28 | -4,28% | ₹10,62 | ₹10,84 | ₹10,00 | 3,3M |
| 31 jul. 2025 | ₹10,74 | -0,92% | ₹10,96 | ₹10,96 | ₹10,58 | 1,8M |
| 30 jul. 2025 | ₹10,84 | -0,46% | ₹11,00 | ₹11,55 | ₹10,76 | 11,9M |
| 29 jul. 2025 | ₹10,89 | +2,16% | ₹10,63 | ₹11,19 | ₹10,46 | 12,3M |
| 28 jul. 2025 | ₹10,66 | +0,38% | ₹10,80 | ₹11,05 | ₹10,55 | 3,4M |
| 25 jul. 2025 | ₹10,62 | +0,95% | ₹10,52 | ₹10,85 | ₹10,10 | 3,2M |
| 24 jul. 2025 | ₹10,52 | +0,77% | ₹10,49 | ₹10,80 | ₹10,18 | 5,3M |
| 23 jul. 2025 | ₹10,44 | -2,79% | ₹10,85 | ₹10,86 | ₹10,21 | 1,4M |
| 22 jul. 2025 | ₹10,74 | -1,29% | ₹10,95 | ₹11,18 | ₹10,67 | 1,1M |
| 21 jul. 2025 | ₹10,88 | +2,54% | ₹10,61 | ₹11,24 | ₹10,46 | 11,8M |
| 18 jul. 2025 | ₹10,61 | -1,12% | ₹10,73 | ₹10,79 | ₹10,36 | 1,6M |
| 17 jul. 2025 | ₹10,73 | -1,83% | ₹10,98 | ₹11,01 | ₹10,61 | 1,3M |
| 16 jul. 2025 | ₹10,93 | +0,18% | ₹10,87 | ₹11,04 | ₹10,70 | 3,2M |
| 15 jul. 2025 | ₹10,91 | +0,37% | ₹11,00 | ₹11,06 | ₹10,81 | 4,2M |
| 14 jul. 2025 | ₹10,87 | +1,02% | ₹10,77 | ₹10,99 | ₹10,50 | 4,6M |
| 11 jul. 2025 | ₹10,76 | +3,07% | ₹10,52 | ₹10,84 | ₹10,32 | 10,6M |
| 10 jul. 2025 | ₹10,44 | +2,76% | ₹10,29 | ₹10,60 | ₹10,11 | 14,1M |
| 9 jul. 2025 | ₹10,16 | +5,50% | ₹9,65 | ₹10,30 | ₹9,57 | 4,6M |
| 8 jul. 2025 | ₹9,63 | -1,83% | ₹9,85 | ₹9,95 | ₹9,50 | 2,2M |
| 7 jul. 2025 | ₹9,81 | -1,90% | ₹10,19 | ₹10,20 | ₹9,78 | 4,3M |
| 4 jul. 2025 | ₹10,00 | -0,60% | ₹10,10 | ₹10,33 | ₹9,90 | 3,9M |
| 3 jul. 2025 | ₹10,06 | -2,99% | ₹10,48 | ₹10,66 | ₹10,00 | 5,0M |
| 2 jul. 2025 | ₹10,37 | +5,17% | ₹9,99 | ₹10,59 | ₹9,90 | 11,8M |
| 1 jul. 2025 | ₹9,86 | -2,67% | ₹10,22 | ₹10,39 | ₹9,81 | 4,0M |
| 30 jun. 2025 | ₹10,13 | +1,91% | ₹10,16 | ₹10,35 | ₹9,76 | 10,8M |
| 27 jun. 2025 | ₹9,94 | +10,32% | ₹9,04 | ₹10,03 | ₹9,00 | 14,3M |
| 26 jun. 2025 | ₹9,01 | +5,63% | ₹8,58 | ₹9,14 | ₹8,55 | 9,3M |
| 25 jun. 2025 | ₹8,53 | +5,18% | ₹8,12 | ₹8,82 | ₹8,11 | 7,2M |
| 24 jun. 2025 | ₹8,11 | +1,38% | ₹8,02 | ₹8,18 | ₹8,02 | 1,0M |
| 23 jun. 2025 | ₹8,00 | -1,36% | ₹8,10 | ₹8,10 | ₹7,90 | 847,7K |
| 20 jun. 2025 | ₹8,11 | +1,88% | ₹7,99 | ₹8,20 | ₹7,86 | 1,3M |
| 19 jun. 2025 | ₹7,96 | -1,61% | ₹8,20 | ₹8,29 | ₹7,92 | 1,6M |
| 18 jun. 2025 | ₹8,09 | -0,37% | ₹8,10 | ₹8,17 | ₹8,02 | 987,4K |
| 17 jun. 2025 | ₹8,12 | -1,58% | ₹8,25 | ₹8,36 | ₹8,09 | 1,4M |
| 16 jun. 2025 | ₹8,25 | -0,72% | ₹8,30 | ₹8,39 | ₹8,11 | 1,1M |
| 13 jun. 2025 | ₹8,31 | -1,89% | ₹8,44 | ₹8,44 | ₹8,21 | 1,3M |
| 12 jun. 2025 | ₹8,47 | +0,12% | ₹8,47 | ₹8,73 | ₹8,41 | 3,0M |
| 11 jun. 2025 | ₹8,46 | -0,35% | ₹8,57 | ₹8,80 | ₹8,29 | 6,3M |
| 10 jun. 2025 | ₹8,49 | +1,31% | ₹8,38 | ₹8,57 | ₹8,38 | 2,1M |
| 9 jun. 2025 | ₹8,38 | +0,48% | ₹8,35 | ₹8,50 | ₹8,32 | 1,2M |
| 6 jun. 2025 | ₹8,34 | +1,21% | ₹8,27 | ₹8,52 | ₹8,27 | 1,3M |
| 5 jun. 2025 | ₹8,24 | -0,12% | ₹8,34 | ₹8,40 | ₹8,23 | 1,2M |
| 4 jun. 2025 | ₹8,25 | -0,12% | ₹8,27 | ₹8,33 | ₹8,15 | 721,2K |
| 3 jun. 2025 | ₹8,26 | -0,60% | ₹8,39 | ₹8,41 | ₹8,25 | 737,8K |
| 2 jun. 2025 | ₹8,31 | -0,24% | ₹8,39 | ₹8,45 | ₹8,23 | 944,4K |
| 30 may. 2025 | ₹8,33 | -0,36% | ₹8,36 | ₹8,44 | ₹8,21 | 940,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 18 ago. 2025 | ₹9,70 | -5,46% | ₹10,26 | ₹10,42 | ₹9,66 | 13,1M |
| 11 ago. 2025 | ₹10,26 | -4,20% | ₹10,75 | ₹10,87 | ₹10,21 | 11,2M |
| 4 ago. 2025 | ₹10,71 | +4,18% | ₹10,36 | ₹11,49 | ₹10,26 | 74,2M |
| 28 jul. 2025 | ₹10,28 | -3,20% | ₹10,80 | ₹11,55 | ₹10,00 | 32,8M |
| 21 jul. 2025 | ₹10,62 | +0,09% | ₹10,61 | ₹11,24 | ₹10,10 | 22,8M |
| 14 jul. 2025 | ₹10,61 | -1,39% | ₹10,77 | ₹11,06 | ₹10,36 | 14,9M |
| 7 jul. 2025 | ₹10,76 | +7,60% | ₹10,19 | ₹10,84 | ₹9,50 | 35,8M |
| 30 jun. 2025 | ₹10,00 | +0,60% | ₹10,16 | ₹10,66 | ₹9,76 | 35,5M |
| 23 jun. 2025 | ₹9,94 | +22,56% | ₹8,10 | ₹10,03 | ₹7,90 | 32,7M |
| 16 jun. 2025 | ₹8,11 | -2,41% | ₹8,30 | ₹8,39 | ₹7,86 | 6,4M |
| 9 jun. 2025 | ₹8,31 | -0,36% | ₹8,35 | ₹8,80 | ₹8,21 | 14,0M |
| 2 jun. 2025 | ₹8,34 | +0,12% | ₹8,39 | ₹8,52 | ₹8,15 | 4,9M |
| 26 may. 2025 | ₹8,33 | +0,24% | ₹8,33 | ₹8,62 | ₹8,21 | 3,9M |
| 19 may. 2025 | ₹8,31 | -3,60% | ₹8,68 | ₹8,89 | ₹8,20 | 6,5M |
| 12 may. 2025 | ₹8,62 | +8,84% | ₹8,84 | ₹8,84 | ₹8,10 | 9,6M |
| 5 may. 2025 | ₹7,92 | -2,70% | ₹8,11 | ₹8,40 | ₹7,58 | 5,0M |
| 28 abr. 2025 | ₹8,14 | -1,21% | ₹8,20 | ₹8,81 | ₹7,66 | 7,7M |
| 21 abr. 2025 | ₹8,24 | -0,48% | ₹8,35 | ₹8,99 | ₹8,11 | 8,8M |
| 14 abr. 2025 | ₹8,28 | +1,85% | ₹8,20 | ₹8,44 | ₹8,09 | 3,0M |
| 7 abr. 2025 | ₹8,13 | -2,28% | ₹7,06 | ₹8,59 | ₹7,06 | 4,9M |
| 31 mar. 2025 | ₹8,32 | +7,91% | ₹7,85 | ₹8,80 | ₹7,75 | 5,1M |
| 24 mar. 2025 | ₹7,71 | -12,98% | ₹8,92 | ₹9,70 | ₹7,60 | 18,4M |
| 17 mar. 2025 | ₹8,86 | +14,92% | ₹7,84 | ₹9,28 | ₹7,51 | 16,4M |
| 10 mar. 2025 | ₹7,71 | -5,40% | ₹8,19 | ₹8,24 | ₹7,61 | 7,5M |
| 3 mar. 2025 | ₹8,15 | +3,82% | ₹8,05 | ₹8,75 | ₹8,00 | 13,6M |
| 24 feb. 2025 | ₹7,85 | -8,29% | ₹8,59 | ₹8,59 | ₹7,70 | 5,4M |
| 17 feb. 2025 | ₹8,56 | -2,73% | ₹8,90 | ₹8,93 | ₹8,34 | 7,8M |
| 10 feb. 2025 | ₹8,80 | -10,57% | ₹9,84 | ₹9,89 | ₹8,73 | 6,5M |
| 3 feb. 2025 | ₹9,84 | -1,11% | ₹9,99 | ₹10,18 | ₹9,72 | 4,8M |
| 27 ene. 2025 | ₹9,95 | -2,93% | ₹10,85 | ₹11,42 | ₹9,70 | 13,7M |
| 20 ene. 2025 | ₹10,25 | +1,49% | ₹10,18 | ₹10,85 | ₹9,60 | 8,9M |
| 13 ene. 2025 | ₹10,10 | +2,02% | ₹9,85 | ₹10,25 | ₹9,02 | 5,8M |
| 6 ene. 2025 | ₹9,90 | -8,42% | ₹10,85 | ₹11,00 | ₹9,86 | 5,3M |
| 30 dic. 2024 | ₹10,81 | +4,55% | ₹10,33 | ₹10,94 | ₹10,11 | 6,6M |
| 23 dic. 2024 | ₹10,34 | -2,27% | ₹10,72 | ₹10,84 | ₹10,30 | 4,2M |
| 16 dic. 2024 | ₹10,58 | -4,34% | ₹11,24 | ₹11,25 | ₹10,53 | 4,1M |
| 9 dic. 2024 | ₹11,06 | -0,27% | ₹11,09 | ₹11,40 | ₹10,92 | 5,0M |
| 2 dic. 2024 | ₹11,09 | +2,78% | ₹10,94 | ₹11,44 | ₹10,61 | 8,0M |
| 25 nov. 2024 | ₹10,79 | +5,89% | ₹10,51 | ₹11,10 | ₹10,30 | 4,3M |
| 18 nov. 2024 | ₹10,19 | +0,69% | ₹10,26 | ₹10,45 | ₹10,10 | 3,6M |
| 11 nov. 2024 | ₹10,12 | -8,17% | ₹11,00 | ₹11,03 | ₹10,00 | 5,3M |
| 4 nov. 2024 | ₹11,02 | -6,13% | ₹11,97 | ₹11,97 | ₹11,00 | 8,2M |
| 28 oct. 2024 | ₹11,74 | +10,03% | ₹10,84 | ₹11,90 | ₹10,57 | 6,7M |
| 21 oct. 2024 | ₹10,67 | -12,25% | ₹12,15 | ₹12,19 | ₹10,02 | 11,9M |
| 14 oct. 2024 | ₹12,16 | +1,00% | ₹12,06 | ₹12,85 | ₹11,94 | 15,7M |
| 7 oct. 2024 | ₹12,04 | -3,76% | ₹12,55 | ₹12,58 | ₹11,53 | 13,1M |
| 30 sept. 2024 | ₹12,51 | -2,65% | ₹12,85 | ₹13,03 | ₹12,41 | 12,5M |
| 23 sept. 2024 | ₹12,85 | +0,39% | ₹12,89 | ₹13,90 | ₹12,75 | 42,7M |
| 16 sept. 2024 | ₹12,80 | -4,69% | ₹13,58 | ₹13,83 | ₹12,77 | 12,1M |
| 9 sept. 2024 | ₹13,43 | -0,15% | ₹13,42 | ₹13,80 | ₹13,02 | 13,3M |
| 2 sept. 2024 | ₹13,45 | -3,65% | ₹13,90 | ₹14,17 | ₹13,38 | 14,3M |
| 26 ago. 2024 | ₹13,96 | +4,41% | ₹13,75 | ₹14,76 | ₹13,56 | 52,3M |
| 19 ago. 2024 | ₹13,37 | +3,16% | ₹13,00 | ₹13,80 | ₹12,91 | 15,3M |
| 12 ago. 2024 | ₹12,96 | -0,61% | ₹13,04 | ₹13,23 | ₹12,65 | 9,2M |
| 5 ago. 2024 | ₹13,04 | -6,12% | ₹13,50 | ₹13,65 | ₹12,91 | 18,0M |
| 29 jul. 2024 | ₹13,89 | -2,18% | ₹14,38 | ₹15,80 | ₹13,81 | 57,2M |
| 22 jul. 2024 | ₹14,20 | +10,33% | ₹12,75 | ₹14,79 | ₹12,52 | 54,2M |
| 15 jul. 2024 | ₹12,87 | -4,88% | ₹13,56 | ₹14,11 | ₹12,81 | 15,5M |
| 8 jul. 2024 | ₹13,53 | -3,91% | ₹14,20 | ₹14,21 | ₹13,51 | 16,7M |
| 1 jul. 2024 | ₹14,08 | -3,30% | ₹14,50 | ₹15,02 | ₹14,01 | 31,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 ago. 2025 | ₹9,70 | -9,68% | ₹10,62 | ₹11,49 | ₹9,66 | 101,8M |
| 1 jul. 2025 | ₹10,74 | +6,02% | ₹10,22 | ₹11,55 | ₹9,50 | 127,7M |
| 1 jun. 2025 | ₹10,13 | +21,61% | ₹8,39 | ₹10,35 | ₹7,86 | 68,8M |
| 1 may. 2025 | ₹8,33 | +1,34% | ₹7,66 | ₹8,89 | ₹7,58 | 26,2M |
| 1 abr. 2025 | ₹8,22 | +6,61% | ₹7,85 | ₹8,99 | ₹7,06 | 28,3M |
| 1 mar. 2025 | ₹7,71 | -1,78% | ₹8,05 | ₹9,70 | ₹7,51 | 55,8M |
| 1 feb. 2025 | ₹7,85 | -21,81% | ₹10,15 | ₹10,18 | ₹7,70 | 25,6M |
| 1 ene. 2025 | ₹10,04 | -1,57% | ₹10,20 | ₹11,42 | ₹9,02 | 37,2M |
| 1 dic. 2024 | ₹10,20 | -5,47% | ₹10,94 | ₹11,44 | ₹10,14 | 23,3M |
| 1 nov. 2024 | ₹10,79 | -6,09% | ₹11,90 | ₹11,97 | ₹10,00 | 21,9M |
| 1 oct. 2024 | ₹11,49 | -10,44% | ₹12,85 | ₹13,02 | ₹10,02 | 55,2M |
| 1 sept. 2024 | ₹12,83 | -8,09% | ₹13,90 | ₹14,17 | ₹12,75 | 86,6M |
| 1 ago. 2024 | ₹13,96 | -4,71% | ₹14,75 | ₹14,84 | ₹12,65 | 110,9M |
| 1 jul. 2024 | ₹14,65 | +0,62% | ₹14,50 | ₹15,80 | ₹12,52 | 158,5M |
| 1 jun. 2024 | ₹14,56 | +16,02% | ₹13,00 | ₹15,30 | ₹11,65 | 194,2M |
| 1 may. 2024 | ₹12,55 | -10,99% | ₹14,10 | ₹15,30 | ₹12,50 | 87,0M |
| 1 abr. 2024 | ₹14,10 | +2,17% | ₹14,45 | ₹15,80 | ₹13,60 | 93,1M |
| 1 mar. 2024 | ₹13,80 | -5,48% | ₹14,60 | ₹15,30 | ₹12,00 | 123,0M |
| 1 feb. 2024 | ₹14,60 | -15,85% | ₹17,50 | ₹17,85 | ₹13,70 | 212,1M |
| 1 ene. 2024 | ₹17,35 | +66,03% | ₹10,40 | ₹18,40 | ₹10,30 | 534,4M |
| 1 dic. 2023 | ₹10,45 | +3,47% | ₹10,25 | ₹10,95 | ₹9,60 | 97,6M |
| 1 nov. 2023 | ₹10,10 | +12,85% | ₹8,95 | ₹11,30 | ₹8,20 | 90,3M |
| 1 oct. 2023 | ₹8,95 | -6,28% | ₹9,55 | ₹9,95 | ₹7,80 | 75,5M |
| 1 sept. 2023 | ₹9,55 | -7,28% | ₹10,30 | ₹12,10 | ₹9,20 | 241,2M |
| 1 ago. 2023 | ₹10,30 | -16,60% | ₹12,65 | ₹13,55 | ₹9,55 | 96,3M |
| 1 jul. 2023 | ₹12,35 | -16,84% | ₹15,20 | ₹15,25 | ₹12,35 | 97,4M |
| 1 jun. 2023 | ₹14,85 | 0,00% | ₹14,70 | ₹16,40 | ₹13,90 | 76,7M |
| 1 may. 2023 | ₹14,85 | -12,13% | ₹16,90 | ₹17,10 | ₹14,40 | 59,1M |
| 1 abr. 2023 | ₹16,90 | +25,19% | ₹13,95 | ₹17,25 | ₹13,80 | 68,4M |
| 1 mar. 2023 | ₹13,50 | -14,56% | ₹15,70 | ₹17,25 | ₹12,45 | 64,8M |
| 1 feb. 2023 | ₹15,80 | +21,07% | ₹13,20 | ₹16,00 | ₹12,20 | 47,6M |
| 1 ene. 2023 | ₹13,05 | -5,43% | ₹13,95 | ₹15,95 | ₹13,05 | 53,8M |
| 1 dic. 2022 | ₹13,80 | +3,76% | ₹13,35 | ₹15,95 | ₹12,70 | 77,6M |
| 1 nov. 2022 | ₹13,30 | +8,57% | ₹12,35 | ₹13,30 | ₹11,10 | 22,9M |
| 1 oct. 2022 | ₹12,25 | -1,61% | ₹12,80 | ₹13,70 | ₹11,65 | 17,0M |
| 1 sept. 2022 | ₹12,45 | -7,43% | ₹13,40 | ₹15,50 | ₹10,95 | 50,7M |
| 1 ago. 2022 | ₹13,45 | -21,11% | ₹16,20 | ₹16,20 | ₹12,55 | 88,1M |
| 1 jul. 2022 | ₹17,05 | -89,43% | ₹168,00 | ₹177,80 | ₹17,05 | 291,6M |
| 1 jun. 2022 | ₹161,30 | -0,03% | ₹164,80 | ₹167,50 | ₹119,25 | 6,9M |
| 1 may. 2022 | ₹161,35 | -26,71% | ₹219,00 | ₹227,75 | ₹130,05 | 11,2M |
| 1 abr. 2022 | ₹220,15 | -7,83% | ₹244,75 | ₹258,70 | ₹209,15 | 7,5M |
| 1 mar. 2022 | ₹238,85 | +0,91% | ₹231,80 | ₹257,90 | ₹221,00 | 4,2M |
| 1 feb. 2022 | ₹236,70 | +1,76% | ₹236,85 | ₹247,10 | ₹212,35 | 7,1M |
| 1 ene. 2022 | ₹232,60 | +33,33% | ₹176,00 | ₹262,60 | ₹175,30 | 15,9M |
| 1 dic. 2021 | ₹174,45 | +101,56% | ₹87,00 | ₹183,40 | ₹86,00 | 34,6M |
| 1 nov. 2021 | ₹86,55 | +18,08% | ₹75,80 | ₹96,00 | ₹74,10 | 13,8M |
| 1 oct. 2021 | ₹73,30 | -1,54% | ₹74,80 | ₹82,05 | ₹69,20 | 7,0M |
| 1 sept. 2021 | ₹74,45 | -8,87% | ₹81,85 | ₹82,55 | ₹67,50 | 4,8M |
| 1 ago. 2021 | ₹81,70 | +11,92% | ₹76,00 | ₹89,00 | ₹67,15 | 32,6M |
| 1 jul. 2021 | ₹73,00 | +4,96% | ₹71,90 | ₹78,00 | ₹66,20 | 11,8M |
| 1 jun. 2021 | ₹69,55 | +19,19% | ₹57,50 | ₹69,95 | ₹56,65 | 8,1M |
| 1 may. 2021 | ₹58,35 | -9,39% | ₹64,45 | ₹70,90 | ₹56,25 | 3,2M |
| 1 abr. 2021 | ₹64,40 | +3,37% | ₹65,00 | ₹68,70 | ₹53,85 | 3,0M |
| 1 mar. 2021 | ₹62,30 | +19,81% | ₹51,10 | ₹64,85 | ₹50,00 | 4,8M |
| 1 feb. 2021 | ₹52,00 | +8,11% | ₹48,80 | ₹55,40 | ₹45,95 | 2,7M |
| 1 ene. 2021 | ₹48,10 | +3,78% | ₹47,80 | ₹53,90 | ₹46,00 | 3,0M |
| 1 dic. 2020 | ₹46,35 | +43,50% | ₹32,00 | ₹47,00 | ₹30,30 | 5,7M |
| 1 nov. 2020 | ₹32,30 | -4,44% | ₹33,20 | ₹35,45 | ₹31,50 | 887,2K |
| 1 oct. 2020 | ₹33,80 | -4,79% | ₹35,00 | ₹37,15 | ₹31,40 | 902,1K |
| 1 sept. 2020 | ₹35,50 | -7,31% | ₹38,30 | ₹42,50 | ₹33,60 | 1,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹9,70 | -4,90% | ₹10,20 | ₹11,55 | ₹7,06 | 471,3M |
| 2024 | ₹10,20 | -2,39% | ₹10,40 | ₹18,40 | ₹10,00 | 1,7B |
| 2023 | ₹10,45 | -24,28% | ₹13,95 | ₹17,25 | ₹7,80 | 1,1B |
| 2022 | ₹13,80 | -92,09% | ₹176,00 | ₹262,60 | ₹10,95 | 600,7M |
| 2021 | ₹174,45 | +276,38% | ₹47,80 | ₹183,40 | ₹45,95 | 129,4M |
| 2020 | ₹46,35 | +80,70% | ₹26,90 | ₹47,00 | ₹11,50 | 18,1M |
| 2019 | ₹25,65 | +72,73% | ₹15,55 | ₹25,65 | ₹9,10 | 7,3M |
| 2018 | ₹14,85 | -64,77% | ₹43,00 | ₹50,70 | ₹14,05 | 36,1M |
| 2017 | ₹42,15 | 0,00% | ₹94,50 | ₹133,55 | ₹32,05 | 93,8M |
Cómo se Comportó Steel Exchange India Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Steel Exchange India VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Steel Exchange India | -27,45 % | -26,24 % | -75,93 % | -89,98 % | -89,98 % | -89,98 % | |
| JSW Steel | 12,07 % | 58,11 % | 275,70 % | 1.039,00 % | 846,59 % | 3.718,25 % | |
| Tata Steel | 2,82 % | 47,69 % | -62,62 % | -27,31 % | -67,38 % | -51,60 % | |
| Indian Metals | 24,00 % | 220,95 % | 592,43 % | 1.144,79 % | 32,99 % | 22,21 % | |
| Kalyani Steels | 9,30 % | 191,29 % | 282,97 % | 530,13 % | 547,88 % | 4.950,64 % | |
| Goodluck India | 26,15 % | 167,61 % | 2.558,39 % | 885,11 % | 885,11 % | 885,11 % | |
| NIFTY 50 | Market | 0,19 % | 41,64 % | 113,52 % | 210,80 % | 359,82 % | 414,11 % | |
| Nifty Metal | Sector | 0,91 % | 58,83 % | 271,99 % | 415,09 % | 142,33 % | 142,33 % |
Calcule sus Rendimientos de Inversión en Steel Exchange India
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de Steel Exchange India en Jul 2017 era de ₹96,80, Una inversión única de ₹1.000,00 en Steel Exchange India hecha hace 8 años valdría aproximadamente ₹100,21 hoy, representando un rendimiento negativo del -89,98 %. Esto se traduce en un rendimiento anualizado (CAGR) del -24,73 %.
Escenario de Inversión en 8 Años 1 Mes (Jul 2017 - Aug 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹100,21
Rendimiento Total
-89,98 %
Rendimiento Anual (TCAC)
-24,73 %
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 Exchange India (STEELXIND) durante los últimos 12 meses?
Durante los últimos 12 meses, Steel Exchange India ha entregado un rendimiento total de -27,5%.
- Máximo 52 Semanas alcanzó 14,76 INR el August 26, 2024.
- Mínimo 52 Semanas tocó 7,06 INR el April 7, 2025.
- Precio Actual cotizando a 9,70 INR al August 25, 2025.
- ¿Cuál es el rendimiento total de la acción de Steel Exchange India (STEELXIND) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Steel Exchange India (steelxind) habría crecido a aproximadamente 2 407,00 INR al August 25, 2025, representando un rendimiento total de -75,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -24,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Steel Exchange India con el sector Basic Materials?
Steel Exchange India (steelxind) ha entregado un rendimiento anualizado de -20,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Steel Exchange India habría crecido a 1 002,00 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 Exchange India?
Steel Exchange India (steelxind) ha logrado su mejor rendimiento durante el período de 3 años, entregando un rendimiento total de -26,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Steel Exchange India ha logrado históricamente?
Steel Exchange India (steelxind) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos Negativos: 12 months (-27,5%), 3 years (-26,2%), 5 years (-75,9%), 10 years (-90,0%)
Esto representa rendimiento mixto 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.