Steel Authority of (SAIL) | Historique des prix et rendements | 1996 - 2025
Graphique historique des prix Steel Authority of
Données historiques des prix Steel Authority of
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 août 2025 | ₹118,66 | -0,49% | ₹119,52 | ₹120,25 | ₹118,20 | 5,2M |
| 28 août 2025 | ₹119,25 | -0,58% | ₹119,87 | ₹120,00 | ₹118,10 | 7,8M |
| 27 août 2025 | ₹119,94 | 0,00% | ₹119,94 | ₹119,94 | ₹119,94 | N/A |
| 26 août 2025 | ₹119,94 | -2,36% | ₹122,21 | ₹122,40 | ₹119,00 | 7,3M |
| 25 août 2025 | ₹122,84 | +0,75% | ₹122,66 | ₹123,60 | ₹122,23 | 3,0M |
| 22 août 2025 | ₹121,93 | -1,07% | ₹123,23 | ₹123,25 | ₹121,42 | 5,2M |
| 21 août 2025 | ₹123,25 | -0,68% | ₹124,10 | ₹125,27 | ₹123,05 | 4,3M |
| 20 août 2025 | ₹124,09 | +0,90% | ₹122,70 | ₹125,83 | ₹122,00 | 12,0M |
| 19 août 2025 | ₹122,98 | +0,44% | ₹122,56 | ₹123,73 | ₹122,15 | 4,6M |
| 18 août 2025 | ₹122,44 | +1,72% | ₹122,80 | ₹124,00 | ₹121,51 | 8,7M |
| 14 août 2025 | ₹120,37 | -2,97% | ₹124,20 | ₹124,35 | ₹120,20 | 7,9M |
| 13 août 2025 | ₹124,05 | +1,52% | ₹122,50 | ₹124,64 | ₹122,15 | 12,0M |
| 12 août 2025 | ₹122,19 | +0,43% | ₹121,40 | ₹123,49 | ₹121,31 | 6,6M |
| 11 août 2025 | ₹121,67 | +0,50% | ₹121,07 | ₹121,93 | ₹119,90 | 9,1M |
| 8 août 2025 | ₹121,07 | -1,86% | ₹123,00 | ₹123,78 | ₹120,70 | 6,1M |
| 7 août 2025 | ₹123,36 | -0,07% | ₹122,51 | ₹123,87 | ₹120,50 | 10,7M |
| 6 août 2025 | ₹123,45 | -1,37% | ₹124,89 | ₹125,21 | ₹122,50 | 9,5M |
| 5 août 2025 | ₹125,16 | -0,26% | ₹125,00 | ₹125,88 | ₹123,23 | 9,4M |
| 4 août 2025 | ₹125,48 | +4,46% | ₹120,66 | ₹125,80 | ₹120,36 | 13,6M |
| 1 août 2025 | ₹120,12 | -3,29% | ₹123,82 | ₹124,48 | ₹119,75 | 13,1M |
| 31 juil. 2025 | ₹124,20 | +0,03% | ₹123,00 | ₹124,65 | ₹122,52 | 13,4M |
| 30 juil. 2025 | ₹124,16 | -1,47% | ₹126,00 | ₹126,58 | ₹123,87 | 8,4M |
| 29 juil. 2025 | ₹126,01 | +0,33% | ₹124,99 | ₹126,75 | ₹123,30 | 14,6M |
| 28 juil. 2025 | ₹125,59 | -3,89% | ₹128,60 | ₹128,61 | ₹124,13 | 34,8M |
| 25 juil. 2025 | ₹130,67 | -4,04% | ₹135,88 | ₹135,93 | ₹130,08 | 15,8M |
| 24 juil. 2025 | ₹136,17 | +1,02% | ₹134,80 | ₹137,20 | ₹134,78 | 9,8M |
| 23 juil. 2025 | ₹134,79 | -0,88% | ₹136,60 | ₹136,60 | ₹133,90 | 8,6M |
| 22 juil. 2025 | ₹135,99 | -0,69% | ₹136,99 | ₹138,71 | ₹135,50 | 13,4M |
| 21 juil. 2025 | ₹136,94 | +0,36% | ₹137,00 | ₹138,75 | ₹135,89 | 10,2M |
| 18 juil. 2025 | ₹136,45 | +2,13% | ₹133,46 | ₹136,75 | ₹133,41 | 10,6M |
| 17 juil. 2025 | ₹133,60 | +0,01% | ₹134,00 | ₹134,69 | ₹132,72 | 6,1M |
| 16 juil. 2025 | ₹133,58 | -0,96% | ₹133,86 | ₹134,69 | ₹132,50 | 7,5M |
| 15 juil. 2025 | ₹134,88 | +0,51% | ₹133,81 | ₹135,13 | ₹132,58 | 5,6M |
| 14 juil. 2025 | ₹134,19 | -0,10% | ₹133,60 | ₹135,57 | ₹133,00 | 5,4M |
| 11 juil. 2025 | ₹134,33 | -0,33% | ₹134,20 | ₹136,80 | ₹133,48 | 9,7M |
| 10 juil. 2025 | ₹134,78 | +0,67% | ₹133,50 | ₹135,30 | ₹133,50 | 6,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 août 2025 | ₹118,66 | -2,68% | ₹122,66 | ₹123,60 | ₹118,10 | 23,2M |
| 18 août 2025 | ₹121,93 | +1,30% | ₹122,80 | ₹125,83 | ₹121,42 | 34,7M |
| 11 août 2025 | ₹120,37 | -0,58% | ₹121,07 | ₹124,64 | ₹119,90 | 35,6M |
| 4 août 2025 | ₹121,07 | +0,79% | ₹120,66 | ₹125,88 | ₹120,36 | 49,3M |
| 28 juil. 2025 | ₹120,12 | -8,07% | ₹128,60 | ₹128,61 | ₹119,75 | 84,3M |
| 21 juil. 2025 | ₹130,67 | -4,24% | ₹137,00 | ₹138,75 | ₹130,08 | 57,8M |
| 14 juil. 2025 | ₹136,45 | +1,58% | ₹133,60 | ₹136,75 | ₹132,50 | 35,2M |
| 7 juil. 2025 | ₹134,33 | -0,29% | ₹133,76 | ₹136,80 | ₹131,00 | 44,8M |
| 30 juin 2025 | ₹134,72 | +2,29% | ₹132,34 | ₹139,98 | ₹130,05 | 80,9M |
| 23 juin 2025 | ₹131,70 | +3,31% | ₹126,19 | ₹136,34 | ₹125,87 | 80,5M |
| 16 juin 2025 | ₹127,48 | -1,45% | ₹129,00 | ₹129,90 | ₹123,85 | 47,6M |
| 9 juin 2025 | ₹129,35 | -4,21% | ₹135,20 | ₹135,98 | ₹126,55 | 44,9M |
| 2 juin 2025 | ₹135,04 | +4,54% | ₹127,00 | ₹135,30 | ₹126,43 | 87,5M |
| 26 mai 2025 | ₹129,18 | +2,59% | ₹126,20 | ₹131,80 | ₹125,81 | 118,6M |
| 19 mai 2025 | ₹125,92 | +2,81% | ₹122,48 | ₹126,79 | ₹120,74 | 87,5M |
| 12 mai 2025 | ₹122,48 | +12,36% | ₹112,77 | ₹123,65 | ₹112,40 | 103,5M |
| 5 mai 2025 | ₹109,01 | -3,60% | ₹114,00 | ₹115,80 | ₹106,25 | 64,3M |
| 28 avr. 2025 | ₹113,08 | -1,51% | ₹115,00 | ₹118,30 | ₹112,31 | 46,1M |
| 21 avr. 2025 | ₹114,81 | +0,75% | ₹113,96 | ₹120,35 | ₹112,80 | 99,3M |
| 14 avr. 2025 | ₹113,96 | +5,19% | ₹110,21 | ₹116,28 | ₹109,66 | 57,3M |
| 7 avr. 2025 | ₹108,34 | -3,78% | ₹101,34 | ₹110,20 | ₹101,13 | 90,5M |
| 31 mars 2025 | ₹112,60 | -2,24% | ₹114,35 | ₹119,63 | ₹112,01 | 85,5M |
| 24 mars 2025 | ₹115,18 | -0,10% | ₹116,10 | ₹118,63 | ₹112,70 | 100,8M |
| 17 mars 2025 | ₹115,30 | +8,89% | ₹106,65 | ₹115,89 | ₹105,05 | 129,3M |
| 10 mars 2025 | ₹105,89 | -4,53% | ₹110,90 | ₹112,66 | ₹104,60 | 104,8M |
| 3 mars 2025 | ₹110,91 | +5,61% | ₹105,30 | ₹114,90 | ₹102,73 | 145,1M |
| 24 févr. 2025 | ₹105,02 | -6,86% | ₹111,10 | ₹112,17 | ₹101,60 | 88,7M |
| 17 févr. 2025 | ₹112,76 | +6,67% | ₹104,40 | ₹115,16 | ₹102,00 | 96,6M |
| 10 févr. 2025 | ₹105,71 | -4,18% | ₹109,05 | ₹113,20 | ₹99,15 | 151,7M |
| 3 févr. 2025 | ₹110,32 | +3,56% | ₹104,00 | ₹111,30 | ₹100,30 | 75,7M |
| 27 janv. 2025 | ₹106,53 | -1,52% | ₹106,75 | ₹108,30 | ₹101,20 | 77,3M |
| 20 janv. 2025 | ₹108,17 | -0,60% | ₹109,00 | ₹111,57 | ₹104,77 | 61,1M |
| 13 janv. 2025 | ₹108,82 | +2,63% | ₹104,90 | ₹109,45 | ₹99,66 | 71,7M |
| 6 janv. 2025 | ₹106,03 | -7,13% | ₹114,10 | ₹114,55 | ₹104,80 | 69,7M |
| 30 déc. 2024 | ₹114,17 | -1,18% | ₹115,50 | ₹115,90 | ₹111,00 | 47,9M |
| 23 déc. 2024 | ₹115,53 | -0,49% | ₹117,00 | ₹121,61 | ₹115,27 | 64,7M |
| 16 déc. 2024 | ₹116,10 | -6,94% | ₹124,56 | ₹124,85 | ₹115,20 | 64,0M |
| 9 déc. 2024 | ₹124,76 | +0,70% | ₹124,00 | ₹130,09 | ₹121,84 | 124,4M |
| 2 déc. 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 août 2024 | ₹133,69 | +1,44% | ₹133,39 | ₹138,78 | ₹131,85 | 82,0M |
| 19 août 2024 | ₹131,79 | +2,74% | ₹130,00 | ₹135,39 | ₹129,25 | 77,5M |
| 12 août 2024 | ₹128,28 | -0,83% | ₹129,25 | ₹132,95 | ₹125,00 | 87,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 août 2025 | ₹118,66 | -4,46% | ₹123,82 | ₹125,88 | ₹118,10 | 155,9M |
| 1 juil. 2025 | ₹124,20 | -5,90% | ₹132,01 | ₹139,98 | ₹122,52 | 282,8M |
| 1 juin 2025 | ₹131,99 | +2,18% | ₹127,00 | ₹136,34 | ₹123,85 | 267,6M |
| 1 mai 2025 | ₹129,18 | +13,60% | ₹113,70 | ₹131,80 | ₹106,25 | 386,3M |
| 1 avr. 2025 | ₹113,71 | -1,28% | ₹114,35 | ₹120,35 | ₹101,13 | 366,4M |
| 1 mars 2025 | ₹115,18 | +9,67% | ₹105,30 | ₹118,63 | ₹102,73 | 480,0M |
| 1 févr. 2025 | ₹105,02 | -2,24% | ₹107,69 | ₹115,16 | ₹99,15 | 424,8M |
| 1 janv. 2025 | ₹107,43 | -5,04% | ₹112,52 | ₹115,90 | ₹99,66 | 292,4M |
| 1 déc. 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 août 2024 | ₹133,69 | -12,64% | ₹154,05 | ₹156,35 | ₹125,00 | 511,5M |
| 1 juil. 2024 | ₹153,04 | +2,95% | ₹149,90 | ₹158,75 | ₹135,30 | 639,6M |
| 1 juin 2024 | ₹148,65 | -6,21% | ₹168,00 | ₹168,00 | ₹124,80 | 780,8M |
| 1 mai 2024 | ₹158,50 | -3,47% | ₹165,40 | ₹175,35 | ₹151,00 | 695,4M |
| 1 avr. 2024 | ₹164,20 | +22,31% | ₹135,60 | ₹170,50 | ₹135,60 | 1,2B |
| 1 mars 2024 | ₹134,25 | +10,77% | ₹123,00 | ₹145,00 | ₹117,35 | 929,4M |
| 1 févr. 2024 | ₹121,20 | -1,06% | ₹123,50 | ₹150,00 | ₹116,00 | 1,2B |
| 1 janv. 2024 | ₹122,50 | -0,93% | ₹123,65 | ₹126,90 | ₹107,50 | 697,4M |
| 1 déc. 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 août 2023 | ₹90,70 | -4,12% | ₹95,30 | ₹96,15 | ₹83,90 | 299,9M |
| 1 juil. 2023 | ₹94,60 | +10,64% | ₹85,90 | ₹95,10 | ₹85,60 | 300,9M |
| 1 juin 2023 | ₹85,50 | +3,64% | ₹82,50 | ₹87,05 | ₹81,80 | 288,7M |
| 1 mai 2023 | ₹82,50 | -0,36% | ₹83,00 | ₹86,60 | ₹80,45 | 282,9M |
| 1 avr. 2023 | ₹82,80 | +0,12% | ₹83,85 | ₹84,35 | ₹80,75 | 171,4M |
| 1 mars 2023 | ₹82,70 | -0,06% | ₹83,00 | ₹89,35 | ₹77,60 | 314,5M |
| 1 févr. 2023 | ₹82,75 | -8,66% | ₹91,30 | ₹92,40 | ₹81,10 | 339,7M |
| 1 janv. 2023 | ₹90,60 | +9,62% | ₹83,30 | ₹93,90 | ₹83,05 | 568,6M |
| 1 déc. 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 août 2022 | ₹81,30 | +5,38% | ₹77,85 | ₹84,05 | ₹75,45 | 464,8M |
| 1 juil. 2022 | ₹77,15 | +12,55% | ₹68,20 | ₹77,45 | ₹67,50 | 669,1M |
| 1 juin 2022 | ₹68,55 | -9,74% | ₹75,95 | ₹77,40 | ₹63,60 | 714,7M |
| 1 mai 2022 | ₹75,95 | -21,50% | ₹95,95 | ₹98,40 | ₹69,50 | 855,9M |
| 1 avr. 2022 | ₹96,75 | -1,83% | ₹99,00 | ₹112,35 | ₹95,50 | 646,8M |
| 1 mars 2022 | ₹98,55 | +2,28% | ₹96,00 | ₹105,15 | ₹93,50 | 901,8M |
| 1 févr. 2022 | ₹96,35 | -2,13% | ₹99,45 | ₹106,75 | ₹84,35 | 804,2M |
| 1 janv. 2022 | ₹98,45 | -8,16% | ₹107,70 | ₹113,65 | ₹94,15 | 767,5M |
| 1 déc. 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 août 2021 | ₹121,60 | -14,40% | ₹143,50 | ₹144,30 | ₹112,55 | 1,1B |
| 1 juil. 2021 | ₹142,05 | +8,77% | ₹131,70 | ₹145,90 | ₹120,80 | 1,1B |
| 1 juin 2021 | ₹130,60 | +3,16% | ₹127,50 | ₹139,75 | ₹119,55 | 1,4B |
| 1 mai 2021 | ₹126,60 | +5,94% | ₹119,20 | ₹151,30 | ₹116,45 | 2,0B |
| 1 avr. 2021 | ₹119,50 | +51,65% | ₹79,65 | ₹121,35 | ₹79,55 | 1,8B |
| 1 mars 2021 | ₹78,80 | +2,94% | ₹77,50 | ₹81,50 | ₹67,10 | 1,1B |
| 1 févr. 2021 | ₹76,55 | +32,78% | ₹58,55 | ₹77,50 | ₹57,60 | 1,4B |
| 1 janv. 2021 | ₹57,65 | -22,20% | ₹73,95 | ₹80,30 | ₹55,30 | 1,8B |
| 1 déc. 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 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 |
Comment Steel Authority of a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Steel Authority of vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 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 % |
Calculez vos rendements d'investissement Steel Authority of
Analyse de performance d'investissement à long terme
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.
Scénario d'investissement 10 années (Sep 2015 - Oct 2025)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹3 003,16
Rendement total
200,32 %
Rendement annuel (TCAC)
11,61 %
Total des dividendes
₹338,60
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Steel Authority of (SAIL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Steel Authority of a délivré un rendement total de -2,9%.
- Plus haut 52 semaines a atteint 141,65 INR le October 3, 2024.
- Plus bas 52 semaines a touché 99,15 INR le February 12, 2025.
- Prix actuel se négocie à 134,96 INR en date du October 4, 2025.
- Quel est le rendement total de l'action Steel Authority of (SAIL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Steel Authority of (sail) aurait grandi à approximativement 39 753,00 INR en date du October 4, 2025, représentant un rendement total de 297,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 31,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Steel Authority of se compare-t-il au secteur Basic Materials ?
Steel Authority of (sail) a délivré un rendement annualisé de 9,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Steel Authority of aurait grandi à 24 143,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Steel Authority of ?
Steel Authority of (sail) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 297,5%.
- Quelle est la plus longue période de croissance annuelle consécutive que Steel Authority of a historiquement atteinte ?
Steel Authority of (sail) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+66,5%), 5 years (+297,5%), 10 years (+141,4%)
Rendements négatifs : 12 months (-2,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.