₹12,33
1,57 %
Compare
Steel Exchange India vs JSW SteelSteel Exchange India vs Tata SteelSteel Exchange India vs Bansal WireSteel Exchange India vs Man IndustriesMSteel Exchange India vs Goodluck IndiaGSteel Exchange India vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de Steel Exchange India

Datos de Precios Históricos de Steel Exchange India

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026₹12,33+1,57%₹12,19₹12,68₹11,725,3M
2 jun. 2026₹12,14-5,30%₹12,51₹12,56₹12,054,5M
1 jun. 2026₹12,82+0,16%₹13,05₹13,30₹12,7213,3M
29 may. 2026₹12,80+7,02%₹12,50₹13,39₹12,3324,5M
28 may. 2026₹11,960,00%₹11,96₹11,96₹11,96N/A
27 may. 2026₹11,96+10,33%₹10,99₹12,18₹10,9016,5M
26 may. 2026₹10,84+4,53%₹10,50₹11,02₹10,429,7M
25 may. 2026₹10,37-0,19%₹10,60₹10,75₹9,985,5M
22 may. 2026₹10,39+3,38%₹10,20₹10,50₹10,111,3M
21 may. 2026₹10,05-0,79%₹10,13₹10,29₹10,02906,4K
20 may. 2026₹10,13-0,69%₹10,16₹10,20₹10,001,2M
19 may. 2026₹10,20+1,80%₹10,01₹10,39₹10,001,0M
18 may. 2026₹10,05-2,71%₹10,33₹10,35₹9,971,1M
15 may. 2026₹10,33-3,19%₹10,54₹10,69₹10,331,7M
14 may. 2026₹10,67+3,29%₹10,58₹10,79₹10,412,8M
13 may. 2026₹10,33+3,20%₹9,97₹10,70₹8,014,0M
12 may. 2026₹10,01-3,38%₹10,26₹10,36₹9,991,8M
11 may. 2026₹10,36-3,00%₹10,58₹10,58₹10,022,8M
8 may. 2026₹10,68-1,39%₹10,81₹10,82₹10,601,5M
7 may. 2026₹10,83+0,84%₹10,75₹11,04₹10,563,3M
6 may. 2026₹10,74+7,19%₹9,97₹10,90₹9,979,6M
5 may. 2026₹10,02+0,40%₹10,09₹10,13₹9,921,1M
4 may. 2026₹9,980,00%₹10,06₹10,13₹9,791,9M
1 may. 2026₹9,980,00%₹9,98₹9,98₹9,98N/A
30 abr. 2026₹9,98-0,80%₹10,02₹10,06₹9,861,3M
29 abr. 2026₹10,06+0,60%₹10,01₹10,25₹10,011,7M
28 abr. 2026₹10,00+0,40%₹10,10₹10,38₹9,965,7M
27 abr. 2026₹9,96-0,30%₹10,05₹10,18₹9,612,3M
24 abr. 2026₹9,99-5,22%₹10,59₹10,62₹9,923,0M
23 abr. 2026₹10,54+1,15%₹10,40₹10,90₹10,216,5M
22 abr. 2026₹10,42+5,57%₹9,87₹10,53₹9,848,7M
21 abr. 2026₹9,87+1,13%₹9,88₹10,10₹9,526,5M
20 abr. 2026₹9,76+8,81%₹9,00₹9,99₹8,9710,8M
17 abr. 2026₹8,97+1,47%₹8,92₹9,03₹8,811,2M
16 abr. 2026₹8,84-0,67%₹9,06₹9,07₹8,781,2M
15 abr. 2026₹8,90+2,53%₹8,76₹9,04₹8,761,3M
13 abr. 2026₹8,68-2,47%₹8,84₹8,84₹8,50952,3K
10 abr. 2026₹8,90+1,14%₹8,82₹9,02₹8,751,6M
9 abr. 2026₹8,80-1,79%₹8,95₹8,98₹8,701,5M
8 abr. 2026₹8,96+9,27%₹8,65₹9,29₹8,626,4M
7 abr. 2026₹8,20+4,33%₹7,99₹8,30₹7,821,8M
6 abr. 2026₹7,86+4,11%₹7,53₹8,10₹7,471,5M
2 abr. 2026₹7,55-1,05%₹7,51₹7,67₹7,251,2M
1 abr. 2026₹7,63+7,31%₹7,39₹7,80₹7,331,4M
30 mar. 2026₹7,11-5,83%₹7,56₹7,56₹7,002,6M
27 mar. 2026₹7,55+4,86%₹7,25₹7,79₹7,184,1M
25 mar. 2026₹7,200,00%₹7,31₹7,50₹7,181,3M
24 mar. 2026₹7,20+2,42%₹7,39₹7,39₹7,10908,9K
23 mar. 2026₹7,03-5,00%₹7,38₹7,38₹7,001,6M
20 mar. 2026₹7,40-0,80%₹7,41₹7,59₹7,40867,3K
19 mar. 2026₹7,46-2,61%₹7,30₹7,76₹7,301,1M
18 mar. 2026₹7,66+0,79%₹7,60₹7,75₹7,53947,0K
17 mar. 2026₹7,60-0,13%₹7,64₹7,83₹7,40892,6K
16 mar. 2026₹7,61-1,55%₹7,74₹7,79₹7,50905,2K
13 mar. 2026₹7,73-3,01%₹8,00₹8,15₹7,621,7M
12 mar. 2026₹7,97-0,50%₹8,00₹8,04₹7,85629,9K
11 mar. 2026₹8,01-0,37%₹8,14₹8,14₹8,00885,7K
10 mar. 2026₹8,04-0,50%₹8,24₹8,25₹8,00870,6K
9 mar. 2026₹8,08-5,28%₹8,52₹8,53₹7,951,1M
6 mar. 2026₹8,53+0,24%₹8,51₹8,62₹8,351,4M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹12,80+23,20%₹10,40₹13,39₹9,9156,2M
18 may. 2026₹10,39+0,19%₹10,35₹10,50₹9,975,5M
11 may. 2026₹10,37-2,90%₹10,58₹10,79₹8,0113,1M
4 may. 2026₹10,68+7,01%₹10,06₹11,04₹9,7917,5M
27 abr. 2026₹9,98-0,10%₹10,05₹10,38₹9,6111,0M
20 abr. 2026₹9,99+11,37%₹9,00₹10,90₹8,9735,5M
13 abr. 2026₹8,97+0,79%₹8,84₹9,07₹8,504,6M
6 abr. 2026₹8,90+17,88%₹7,53₹9,29₹7,4712,7M
30 mar. 2026₹7,550,00%₹7,56₹7,80₹7,005,3M
23 mar. 2026₹7,55+2,03%₹7,38₹7,79₹7,007,9M
16 mar. 2026₹7,40-4,27%₹7,74₹7,83₹7,304,8M
9 mar. 2026₹7,73-9,38%₹8,52₹8,53₹7,625,1M
2 mar. 2026₹8,53+2,90%₹7,81₹8,70₹7,468,3M
23 feb. 2026₹8,29+7,52%₹7,79₹8,87₹7,659,1M
16 feb. 2026₹7,71-3,50%₹7,97₹7,99₹7,603,1M
9 feb. 2026₹7,990,00%₹8,08₹8,25₹7,633,5M
2 feb. 2026₹7,99-1,36%₹8,01₹8,49₹7,883,0M
26 ene. 2026₹8,10+2,27%₹7,95₹8,30₹7,705,0M
19 ene. 2026₹7,92-7,58%₹8,55₹8,55₹7,904,1M
12 ene. 2026₹8,57-2,39%₹8,78₹8,93₹8,482,5M
5 ene. 2026₹8,78-6,30%₹9,43₹9,48₹8,704,4M
29 dic. 2025₹9,37-2,50%₹9,62₹9,76₹9,058,5M
22 dic. 2025₹9,61+21,65%₹8,00₹9,80₹7,9819,0M
15 dic. 2025₹7,90-3,30%₹8,17₹8,22₹7,664,8M
8 dic. 2025₹8,17-5,33%₹8,62₹8,69₹7,984,8M
1 dic. 2025₹8,63-2,04%₹8,81₹9,05₹8,393,4M
24 nov. 2025₹8,81+0,23%₹8,75₹9,27₹8,654,5M
17 nov. 2025₹8,79-2,66%₹8,99₹9,14₹8,636,4M
10 nov. 2025₹9,03+0,11%₹8,99₹9,22₹8,849,3M
3 nov. 2025₹9,02-7,58%₹9,76₹9,81₹8,978,0M
27 oct. 2025₹9,76-1,71%₹10,10₹10,13₹9,665,8M
20 oct. 2025₹9,93-1,68%₹10,15₹10,59₹9,914,6M
13 oct. 2025₹10,10-5,25%₹10,63₹10,63₹9,959,0M
6 oct. 2025₹10,66+2,50%₹10,41₹10,91₹10,1217,8M
29 sept. 2025₹10,40+5,69%₹9,87₹10,54₹9,519,4M
22 sept. 2025₹9,84-6,55%₹10,57₹10,59₹9,767,3M
15 sept. 2025₹10,53-0,09%₹11,00₹11,15₹10,0114,4M
8 sept. 2025₹10,54+14,44%₹9,44₹11,05₹9,0328,2M
1 sept. 2025₹9,21+5,50%₹8,89₹9,60₹8,768,0M
25 ago. 2025₹8,73-10,00%₹9,60₹9,70₹8,628,8M
18 ago. 2025₹9,70-5,46%₹10,26₹10,42₹9,6613,1M
11 ago. 2025₹10,26-4,20%₹10,75₹10,87₹10,2111,2M
4 ago. 2025₹10,71+4,18%₹10,36₹11,49₹10,2674,2M
28 jul. 2025₹10,28-3,20%₹10,80₹11,55₹10,0032,8M
21 jul. 2025₹10,62+0,09%₹10,61₹11,24₹10,1022,8M
14 jul. 2025₹10,61-1,39%₹10,77₹11,06₹10,3614,9M
7 jul. 2025₹10,76+7,60%₹10,19₹10,84₹9,5035,8M
30 jun. 2025₹10,00+0,60%₹10,16₹10,66₹9,7635,5M
23 jun. 2025₹9,94+22,56%₹8,10₹10,03₹7,9032,7M
16 jun. 2025₹8,11-2,41%₹8,30₹8,39₹7,866,4M
9 jun. 2025₹8,31-0,36%₹8,35₹8,80₹8,2114,0M
2 jun. 2025₹8,34+0,12%₹8,39₹8,52₹8,154,9M
26 may. 2025₹8,33+0,24%₹8,33₹8,62₹8,213,9M
19 may. 2025₹8,31-3,60%₹8,68₹8,89₹8,206,5M
12 may. 2025₹8,62+8,84%₹8,84₹8,84₹8,109,6M
5 may. 2025₹7,92-2,70%₹8,11₹8,40₹7,585,0M
28 abr. 2025₹8,14-1,21%₹8,20₹8,81₹7,667,7M
21 abr. 2025₹8,24-0,48%₹8,35₹8,99₹8,118,8M
14 abr. 2025₹8,28+1,85%₹8,20₹8,44₹8,093,0M
7 abr. 2025₹8,13-2,28%₹7,06₹8,59₹7,064,9M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹12,80+28,26%₹9,98₹13,39₹8,0192,3M
1 abr. 2026₹9,98+40,37%₹7,39₹10,90₹7,2566,4M
1 mar. 2026₹7,11-14,23%₹7,81₹8,70₹7,0028,7M
1 feb. 2026₹8,29+2,85%₹8,04₹8,87₹7,6019,5M
1 ene. 2026₹8,06-15,95%₹9,57₹9,74₹7,7017,6M
1 dic. 2025₹9,59+8,85%₹8,81₹9,80₹7,6638,2M
1 nov. 2025₹8,81-9,73%₹9,76₹9,81₹8,6328,2M
1 oct. 2025₹9,76+2,09%₹9,59₹10,91₹9,5844,5M
1 sept. 2025₹9,56+9,51%₹8,89₹11,15₹8,7660,0M
1 ago. 2025₹8,73-18,72%₹10,62₹11,49₹8,62110,6M
1 jul. 2025₹10,74+6,02%₹10,22₹11,55₹9,50127,7M
1 jun. 2025₹10,13+21,61%₹8,39₹10,35₹7,8668,8M
1 may. 2025₹8,33+1,34%₹7,66₹8,89₹7,5826,2M
1 abr. 2025₹8,22+6,61%₹7,85₹8,99₹7,0628,3M
1 mar. 2025₹7,71-1,78%₹8,05₹9,70₹7,5154,2M
1 feb. 2025₹7,85-21,81%₹10,15₹10,18₹7,7025,6M
1 ene. 2025₹10,04-1,57%₹10,20₹11,42₹9,0237,2M
1 dic. 2024₹10,20-5,47%₹10,94₹11,44₹10,1422,7M
1 nov. 2024₹10,79-6,09%₹11,90₹11,97₹10,0021,9M
1 oct. 2024₹11,49-10,44%₹12,85₹13,02₹10,0255,2M
1 sept. 2024₹12,83-8,09%₹13,90₹14,17₹12,7586,6M
1 ago. 2024₹13,96-4,71%₹14,75₹14,84₹12,65110,9M
1 jul. 2024₹14,65+0,62%₹14,50₹15,80₹12,52158,5M
1 jun. 2024₹14,56+16,02%₹13,00₹15,30₹11,65194,2M
1 may. 2024₹12,55-10,99%₹14,10₹15,30₹12,5084,9M
1 abr. 2024₹14,10+2,17%₹14,45₹15,80₹13,6093,1M
1 mar. 2024₹13,80-5,48%₹14,60₹15,30₹12,00123,0M
1 feb. 2024₹14,60-15,85%₹17,50₹17,85₹13,70212,1M
1 ene. 2024₹17,35+66,03%₹10,40₹18,40₹10,30534,4M
1 dic. 2023₹10,45+3,47%₹10,25₹10,95₹9,6097,6M
1 nov. 2023₹10,10+12,85%₹8,95₹11,30₹8,2090,3M
1 oct. 2023₹8,95-6,28%₹9,55₹9,95₹7,8075,5M
1 sept. 2023₹9,55-7,28%₹10,30₹12,10₹9,20241,2M
1 ago. 2023₹10,30-16,60%₹12,65₹13,55₹9,5596,3M
1 jul. 2023₹12,35-16,84%₹15,20₹15,25₹12,3597,4M
1 jun. 2023₹14,850,00%₹14,70₹16,40₹13,9083,8M
1 may. 2023₹14,85-12,13%₹16,90₹17,10₹14,4059,1M
1 abr. 2023₹16,90+25,19%₹13,95₹17,25₹13,8068,4M
1 mar. 2023₹13,50-14,56%₹15,70₹17,25₹12,4564,8M
1 feb. 2023₹15,80+21,07%₹13,20₹16,00₹12,2047,5M
1 ene. 2023₹13,05-5,43%₹13,95₹15,95₹13,0553,8M
1 dic. 2022₹13,80+3,76%₹13,35₹15,95₹12,7077,6M
1 nov. 2022₹13,30+8,57%₹12,35₹13,30₹11,1022,9M
1 oct. 2022₹12,25-1,61%₹12,80₹13,70₹11,6517,0M
1 sept. 2022₹12,45-7,43%₹13,40₹15,50₹10,9550,7M
1 ago. 2022₹13,45-21,11%₹16,20₹16,20₹12,5588,1M
1 jul. 2022₹17,05+5,70%₹16,80₹23,80₹16,11165,5M
1 jun. 2022₹16,13-0,06%₹16,48₹16,75₹11,9368,7M
1 may. 2022₹16,14-26,67%₹21,90₹22,77₹13,01111,7M
1 abr. 2022₹22,01-7,87%₹24,48₹25,87₹20,9274,6M
1 mar. 2022₹23,89+0,93%₹23,18₹25,79₹22,1041,8M
1 feb. 2022₹23,67+1,76%₹23,68₹24,71₹21,2471,4M
1 ene. 2022₹23,26+33,37%₹17,60₹26,26₹17,53159,4M
1 dic. 2021₹17,44+101,62%₹8,70₹18,34₹8,60345,9M
1 nov. 2021₹8,65+18,01%₹7,58₹9,60₹7,41138,2M
1 oct. 2021₹7,33-1,61%₹7,48₹8,20₹6,9270,0M
1 sept. 2021₹7,45-8,81%₹8,19₹8,26₹6,7548,5M
1 ago. 2021₹8,17+11,92%₹7,60₹8,90₹6,72325,7M
1 jul. 2021₹7,30+5,04%₹7,19₹7,80₹6,62118,0M
1 jun. 2021₹6,95+19,01%₹5,75₹6,99₹5,6680,8M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹12,80+33,47%-+33,47%₹9,57₹13,39₹7,00224,5M
2025₹9,59-5,98%--5,98%₹10,20₹11,55₹7,06649,5M
2024₹10,20-2,39%--2,39%₹10,40₹18,40₹10,001,7B
2023₹10,45-24,28%--24,28%₹13,95₹17,25₹7,801,1B
2022₹13,80-20,87%--20,87%₹17,60₹26,26₹10,95949,6M
2021₹17,44+275,86%-+275,86%₹4,78₹18,34₹4,591,3B
2020₹4,64+80,54%-+80,54%₹2,69₹4,70₹1,15180,9M
2019₹2,57+72,48%-+72,48%₹1,55₹2,57₹0,9172,9M
2018₹1,49-64,69%--64,69%₹4,30₹5,07₹1,40361,1M
2017₹4,220,00%-0,00%₹9,45₹13,35₹3,20938,0M

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!

Join Now →

Cómo se Comportó Steel Exchange India Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

Steel Exchange India Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
Steel Exchange India
Steel Exchange India STEELXIND
12,48B Small-cap 11,99 % 21,64 % 52,90 % 38,58 % 27,66 % 53,66 % -15,23 % 120,69 % 32,23 % 32,23 % 32,23 %
Bansal Wire
Bansal Wire BANSALWIRE
47,45B Small-cap -4,90 % 9,19 % 21,16 % -2,67 % 1,33 % -12,22 % -10,79 % -10,79 % -10,79 % -10,79 % -10,79 %
JSW Steel
JSW Steel JSWSTEEL
3,07T Large-cap 1,33 % 3,49 % 3,43 % 12,81 % 11,89 % 28,64 % 80,87 % 77,20 % 832,71 % 1.262,18 % 4.384,21 %
M
Man Industries MANINDS
40,72B Small-cap -8,46 % -6,35 % 13,05 % 11,74 % 27,94 % 33,09 % 250,86 % 392,38 % 772,71 % 305,43 % 185,02 %
G
Goodluck India GOODLUCK
40,18B Small-cap -1,34 % 1,50 % 16,24 % 12,57 % 23,97 % 37,74 % 182,56 % 1.107,83 % 1.034,82 % 1.034,82 % 1.034,82 %
Tata Steel
Tata Steel TATASTEEL
2,62T Large-cap 0,06 % -0,77 % -0,19 % 25,52 % 15,78 % 29,19 % 92,61 % 85,62 % 545,02 % 280,85 % 377,00 %

Calcule sus Rendimientos de Inversión en Steel Exchange India

₹

Análisis de Rendimiento de Inversión a Largo Plazo

Steel Exchange India stock price in Jul 2017 was ₹9,68, A ₹1.000,00 lump sum investment in Steel Exchange India made 8 years ago would be worth approximately ₹1.273,76 today, representing a positive return of 27,38 %. This translates to an annualized return (CAGR) of 2,76 %.

Escenario de Inversión en 8 Años 10 Meses (Jul 2017 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹1.273,76
Rendimiento Anual (TCAC) 2,76 %
Acciones Posedas 103,3

Desglose de Inversión

Comparación de Valor

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

Durante los últimos 12 meses, Steel Exchange India ha entregado un rendimiento total de 53,7%.

  • Máximo de 52 semanas alcanzó 13,39 INR el N/A.
  • Mínimo de 52 semanas tocó 7,00 INR el N/A.
  • Precio Actual cotizando a 12,33 INR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en Steel Exchange India (steelxind) habría crecido a aproximadamente 22 069,00 INR al June 4, 2026, representando un rendimiento total de 120,7%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 17,2% durante el período de 5 años.

Steel Exchange India (steelxind) ha entregado un rendimiento anualizado de 2,8% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en Steel Exchange India habría crecido a 13 223,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.

Steel Exchange India (steelxind) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 120,7%.

Steel Exchange India (steelxind) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 12 months (+53,7%), 5 years (+120,7%), 10 years (+32,2%)

Rendimientos negativos: 3 years (-15,2%)

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.

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...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.