Steel Authority of (SAIL) | Historique des prix et rendements | 1996 - 2026
Steel Authority of India Limited Large-cap Basic Materials
Graphique historique des prix Steel Authority of
Données historiques des prix Steel Authority of
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹182,51 | -0,86% | ₹185,95 | ₹187,87 | ₹181,96 | 15,6M |
| 12 juin 2026 | ₹184,09 | +1,51% | ₹184,90 | ₹185,82 | ₹180,35 | 10,1M |
| 11 juin 2026 | ₹181,36 | -0,20% | ₹179,97 | ₹183,04 | ₹178,71 | 14,1M |
| 10 juin 2026 | ₹181,72 | -2,30% | ₹186,00 | ₹186,77 | ₹180,89 | 10,7M |
| 9 juin 2026 | ₹185,99 | +1,20% | ₹186,00 | ₹187,45 | ₹184,31 | 18,8M |
| 8 juin 2026 | ₹183,78 | -3,56% | ₹187,37 | ₹187,96 | ₹182,51 | 24,8M |
| 5 juin 2026 | ₹190,56 | -3,42% | ₹197,50 | ₹198,20 | ₹188,25 | 20,1M |
| 4 juin 2026 | ₹197,31 | -3,22% | ₹203,40 | ₹205,50 | ₹195,77 | 38,4M |
| 3 juin 2026 | ₹203,87 | -0,96% | ₹206,69 | ₹206,90 | ₹200,71 | 10,3M |
| 2 juin 2026 | ₹205,85 | +1,06% | ₹203,41 | ₹206,60 | ₹202,62 | 16,4M |
| 1 juin 2026 | ₹203,69 | -0,33% | ₹205,20 | ₹206,25 | ₹202,25 | 18,1M |
| 29 mai 2026 | ₹204,37 | -0,82% | ₹206,30 | ₹207,50 | ₹203,17 | 19,8M |
| 28 mai 2026 | ₹206,06 | 0,00% | ₹206,06 | ₹206,06 | ₹206,06 | N/A |
| 27 mai 2026 | ₹206,06 | +1,09% | ₹205,99 | ₹208,45 | ₹203,82 | 35,3M |
| 26 mai 2026 | ₹203,84 | +2,78% | ₹198,35 | ₹205,00 | ₹198,35 | 35,7M |
| 25 mai 2026 | ₹198,32 | -1,44% | ₹202,40 | ₹203,32 | ₹196,11 | 21,3M |
| 22 mai 2026 | ₹201,21 | +2,38% | ₹197,00 | ₹202,16 | ₹195,60 | 26,0M |
| 21 mai 2026 | ₹196,53 | -1,26% | ₹200,06 | ₹202,00 | ₹195,55 | 22,3M |
| 20 mai 2026 | ₹199,04 | -0,01% | ₹197,00 | ₹199,80 | ₹194,30 | 21,7M |
| 19 mai 2026 | ₹199,05 | +3,28% | ₹192,00 | ₹200,29 | ₹191,25 | 43,2M |
| 18 mai 2026 | ₹192,73 | +0,17% | ₹192,00 | ₹195,00 | ₹188,21 | 44,4M |
| 15 mai 2026 | ₹192,40 | -3,36% | ₹199,99 | ₹200,24 | ₹191,55 | 24,2M |
| 14 mai 2026 | ₹199,08 | -1,11% | ₹203,00 | ₹209,70 | ₹198,55 | 50,1M |
| 13 mai 2026 | ₹201,31 | +14,32% | ₹176,31 | ₹202,35 | ₹176,31 | 173,5M |
| 12 mai 2026 | ₹176,09 | -2,56% | ₹179,90 | ₹180,90 | ₹175,16 | 17,1M |
| 11 mai 2026 | ₹180,72 | -2,25% | ₹182,89 | ₹184,87 | ₹179,91 | 33,2M |
| 8 mai 2026 | ₹184,88 | -1,28% | ₹187,00 | ₹187,70 | ₹184,15 | 9,2M |
| 7 mai 2026 | ₹187,28 | +0,67% | ₹186,25 | ₹190,25 | ₹185,90 | 16,3M |
| 6 mai 2026 | ₹186,04 | -0,68% | ₹189,00 | ₹190,50 | ₹184,71 | 13,0M |
| 5 mai 2026 | ₹187,31 | +0,62% | ₹185,80 | ₹188,83 | ₹185,02 | 15,6M |
| 4 mai 2026 | ₹186,15 | +0,83% | ₹185,25 | ₹187,82 | ₹184,28 | 19,5M |
| 1 mai 2026 | ₹184,62 | 0,00% | ₹184,62 | ₹184,62 | ₹184,62 | N/A |
| 30 avr. 2026 | ₹184,62 | -0,83% | ₹184,98 | ₹185,40 | ₹179,70 | 30,5M |
| 29 avr. 2026 | ₹186,16 | +0,29% | ₹187,00 | ₹187,30 | ₹181,54 | 25,6M |
| 28 avr. 2026 | ₹185,63 | +0,78% | ₹184,20 | ₹189,10 | ₹183,91 | 26,5M |
| 27 avr. 2026 | ₹184,20 | +3,22% | ₹179,96 | ₹185,32 | ₹179,50 | 46,1M |
| 24 avr. 2026 | ₹178,46 | +1,14% | ₹176,50 | ₹179,07 | ₹176,00 | 18,3M |
| 23 avr. 2026 | ₹176,45 | +0,12% | ₹174,71 | ₹178,09 | ₹173,80 | 18,8M |
| 22 avr. 2026 | ₹176,23 | +0,67% | ₹175,30 | ₹178,46 | ₹174,76 | 20,4M |
| 21 avr. 2026 | ₹175,06 | +1,36% | ₹174,40 | ₹177,68 | ₹174,00 | 27,1M |
| 20 avr. 2026 | ₹172,71 | -0,36% | ₹173,40 | ₹174,05 | ₹170,30 | 17,8M |
| 17 avr. 2026 | ₹173,33 | +1,17% | ₹172,00 | ₹174,99 | ₹170,41 | 24,7M |
| 16 avr. 2026 | ₹171,32 | +2,62% | ₹167,67 | ₹172,07 | ₹166,61 | 30,9M |
| 15 avr. 2026 | ₹166,95 | -0,55% | ₹170,00 | ₹171,10 | ₹165,88 | 25,8M |
| 13 avr. 2026 | ₹167,88 | +1,12% | ₹162,78 | ₹171,50 | ₹160,75 | 29,1M |
| 10 avr. 2026 | ₹166,02 | +1,63% | ₹165,00 | ₹166,80 | ₹162,66 | 15,1M |
| 9 avr. 2026 | ₹163,35 | -0,64% | ₹164,41 | ₹168,71 | ₹162,21 | 22,0M |
| 8 avr. 2026 | ₹164,41 | +2,36% | ₹164,95 | ₹169,00 | ₹162,41 | 34,9M |
| 7 avr. 2026 | ₹160,62 | +0,11% | ₹159,42 | ₹161,69 | ₹158,22 | 21,0M |
| 6 avr. 2026 | ₹160,44 | +3,40% | ₹153,90 | ₹161,28 | ₹151,32 | 27,8M |
| 2 avr. 2026 | ₹155,16 | -0,42% | ₹154,00 | ₹156,19 | ₹150,28 | 28,4M |
| 1 avr. 2026 | ₹155,82 | +2,91% | ₹155,60 | ₹158,00 | ₹153,10 | 38,3M |
| 30 mars 2026 | ₹151,42 | +3,38% | ₹146,20 | ₹156,60 | ₹145,01 | 70,9M |
| 27 mars 2026 | ₹146,47 | -3,45% | ₹150,10 | ₹152,07 | ₹145,90 | 27,1M |
| 25 mars 2026 | ₹151,71 | +4,10% | ₹147,99 | ₹152,34 | ₹145,95 | 22,9M |
| 24 mars 2026 | ₹145,73 | +1,88% | ₹146,46 | ₹147,50 | ₹143,30 | 17,5M |
| 23 mars 2026 | ₹143,04 | -8,02% | ₹153,04 | ₹154,00 | ₹142,26 | 21,5M |
| 20 mars 2026 | ₹155,52 | +1,95% | ₹153,11 | ₹158,54 | ₹153,11 | 25,8M |
| 19 mars 2026 | ₹152,55 | -1,21% | ₹152,00 | ₹155,41 | ₹151,00 | 14,8M |
| 18 mars 2026 | ₹154,42 | +0,58% | ₹152,80 | ₹156,09 | ₹151,65 | 20,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹184,09 | -3,40% | ₹187,37 | ₹187,96 | ₹178,71 | 79,6M |
| 1 juin 2026 | ₹190,56 | -6,76% | ₹205,20 | ₹206,90 | ₹188,25 | 103,3M |
| 25 mai 2026 | ₹204,37 | +1,57% | ₹202,40 | ₹208,45 | ₹196,11 | 113,2M |
| 18 mai 2026 | ₹201,21 | +4,58% | ₹192,00 | ₹202,16 | ₹188,21 | 157,7M |
| 11 mai 2026 | ₹192,40 | +4,07% | ₹182,89 | ₹209,70 | ₹175,16 | 298,0M |
| 4 mai 2026 | ₹184,88 | +0,14% | ₹185,25 | ₹190,50 | ₹184,15 | 73,6M |
| 27 avr. 2026 | ₹184,62 | +3,45% | ₹179,96 | ₹189,10 | ₹179,50 | 128,6M |
| 20 avr. 2026 | ₹178,46 | +2,96% | ₹173,40 | ₹179,07 | ₹170,30 | 102,4M |
| 13 avr. 2026 | ₹173,33 | +4,40% | ₹162,78 | ₹174,99 | ₹160,75 | 110,5M |
| 6 avr. 2026 | ₹166,02 | +7,00% | ₹153,90 | ₹169,00 | ₹151,32 | 120,8M |
| 30 mars 2026 | ₹155,16 | +5,93% | ₹146,20 | ₹158,00 | ₹145,01 | 137,5M |
| 23 mars 2026 | ₹146,47 | -5,82% | ₹153,04 | ₹154,00 | ₹142,26 | 88,9M |
| 16 mars 2026 | ₹155,52 | +3,76% | ₹148,97 | ₹158,54 | ₹143,27 | 103,9M |
| 9 mars 2026 | ₹149,89 | -3,26% | ₹150,99 | ₹155,34 | ₹144,25 | 75,9M |
| 2 mars 2026 | ₹154,94 | -6,50% | ₹158,99 | ₹168,21 | ₹152,40 | 91,1M |
| 23 févr. 2026 | ₹165,71 | +4,38% | ₹159,40 | ₹167,99 | ₹152,05 | 176,1M |
| 16 févr. 2026 | ₹158,75 | -0,33% | ₹158,00 | ₹161,74 | ₹153,84 | 66,3M |
| 9 févr. 2026 | ₹159,28 | -0,77% | ₹161,05 | ₹163,00 | ₹155,00 | 97,4M |
| 2 févr. 2026 | ₹160,52 | +8,00% | ₹148,10 | ₹161,30 | ₹141,30 | 143,3M |
| 26 janv. 2026 | ₹148,63 | -0,27% | ₹150,50 | ₹160,00 | ₹141,86 | 167,9M |
| 19 janv. 2026 | ₹149,03 | -0,23% | ₹149,00 | ₹156,50 | ₹143,90 | 134,6M |
| 12 janv. 2026 | ₹149,37 | +2,54% | ₹145,67 | ₹153,12 | ₹143,64 | 76,2M |
| 5 janv. 2026 | ₹145,67 | -1,22% | ₹147,40 | ₹152,80 | ₹143,25 | 106,4M |
| 29 déc. 2025 | ₹147,47 | +11,45% | ₹132,90 | ₹149,47 | ₹132,90 | 190,1M |
| 22 déc. 2025 | ₹132,32 | +5,09% | ₹126,70 | ₹134,30 | ₹126,45 | 51,2M |
| 15 déc. 2025 | ₹125,91 | -4,54% | ₹131,65 | ₹132,50 | ₹124,00 | 62,4M |
| 8 déc. 2025 | ₹131,90 | -0,48% | ₹132,54 | ₹132,80 | ₹126,80 | 49,5M |
| 1 déc. 2025 | ₹132,54 | -1,76% | ₹135,91 | ₹136,80 | ₹130,29 | 58,3M |
| 24 nov. 2025 | ₹134,91 | +0,62% | ₹134,00 | ₹139,65 | ₹131,10 | 115,5M |
| 17 nov. 2025 | ₹134,08 | -5,57% | ₹142,00 | ₹143,10 | ₹132,80 | 56,6M |
| 10 nov. 2025 | ₹141,99 | +0,70% | ₹141,00 | ₹145,90 | ₹141,00 | 113,5M |
| 3 nov. 2025 | ₹141,00 | +3,03% | ₹136,79 | ₹141,98 | ₹134,66 | 102,1M |
| 27 oct. 2025 | ₹136,85 | +5,71% | ₹130,50 | ₹143,27 | ₹129,01 | 270,2M |
| 20 oct. 2025 | ₹129,46 | +0,61% | ₹129,60 | ₹131,88 | ₹127,74 | 33,2M |
| 13 oct. 2025 | ₹128,68 | -2,64% | ₹131,50 | ₹134,20 | ₹128,00 | 72,5M |
| 6 oct. 2025 | ₹132,17 | -2,07% | ₹135,65 | ₹137,00 | ₹130,10 | 133,5M |
| 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 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹184,09 | -9,92% | ₹205,20 | ₹206,90 | ₹178,71 | 182,9M |
| 1 mai 2026 | ₹204,37 | +10,70% | ₹184,62 | ₹209,70 | ₹175,16 | 642,5M |
| 1 avr. 2026 | ₹184,62 | +21,93% | ₹155,60 | ₹189,10 | ₹150,28 | 529,0M |
| 1 mars 2026 | ₹151,42 | -8,62% | ₹158,99 | ₹168,21 | ₹142,26 | 430,8M |
| 1 févr. 2026 | ₹165,71 | +9,65% | ₹154,50 | ₹167,99 | ₹141,30 | 514,9M |
| 1 janv. 2026 | ₹151,13 | +2,82% | ₹147,10 | ₹160,00 | ₹143,25 | 488,8M |
| 1 déc. 2025 | ₹146,99 | +8,95% | ₹135,91 | ₹149,19 | ₹124,00 | 375,9M |
| 1 nov. 2025 | ₹134,91 | -1,42% | ₹136,79 | ₹145,90 | ₹131,10 | 387,6M |
| 1 oct. 2025 | ₹136,85 | +1,76% | ₹134,48 | ₹143,27 | ₹127,74 | 545,3M |
| 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 | 463,0M |
| 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 | 679,7M |
| 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 |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹184,09 | +25,24% | - | +25,24% | ₹147,10 | ₹209,70 | ₹141,30 | 2,8B |
| 2025 | ₹146,99 | +29,93% | ₹1,60 | +31,35% | ₹112,52 | ₹149,19 | ₹99,15 | 4,2B |
| 2024 | ₹113,13 | -8,51% | ₹2,00 | -6,89% | ₹123,65 | ₹175,35 | ₹107,50 | 8,3B |
| 2023 | ₹123,65 | +49,61% | ₹1,50 | +51,41% | ₹83,30 | ₹125,75 | ₹77,60 | 4,7B |
| 2022 | ₹82,65 | -22,90% | ₹4,75 | -18,49% | ₹107,70 | ₹113,65 | ₹63,60 | 7,3B |
| 2021 | ₹107,20 | +44,67% | ₹6,80 | +53,87% | ₹73,95 | ₹151,30 | ₹55,30 | 15,2B |
| 2020 | ₹74,10 | +72,73% | - | +72,73% | ₹43,15 | ₹74,70 | ₹20,15 | 8,3B |
| 2019 | ₹42,90 | -23,87% | ₹0,50 | -22,99% | ₹56,70 | ₹60,20 | ₹29,55 | 6,0B |
| 2018 | ₹56,35 | -38,85% | - | -38,85% | ₹92,60 | ₹101,45 | ₹49,00 | 3,3B |
| 2017 | ₹92,15 | +86,92% | - | +86,92% | ₹49,50 | ₹93,75 | ₹48,85 | 2,0B |
| 2016 | ₹49,30 | +1,96% | - | +1,96% | ₹48,50 | ₹56,10 | ₹33,50 | 1,5B |
| 2015 | ₹48,35 | -41,43% | ₹0,60 | -40,70% | ₹82,55 | ₹84,25 | ₹43,25 | 1,9B |
| 2014 | ₹82,55 | +13,94% | ₹0,40 | +14,49% | ₹72,60 | ₹112,95 | ₹54,05 | 7,2B |
| 2013 | ₹72,45 | -20,08% | ₹0,40 | -19,64% | ₹91,25 | ₹101,75 | ₹37,60 | 5,0B |
| 2012 | ₹90,65 | +11,23% | ₹0,40 | +11,72% | ₹81,90 | ₹115,90 | ₹75,75 | 4,1B |
| 2011 | ₹81,50 | -55,34% | ₹0,48 | -55,08% | ₹183,50 | ₹189,70 | ₹73,20 | 4,0B |
| 2010 | ₹182,50 | -24,49% | ₹0,66 | -24,22% | ₹240,70 | ₹267,00 | ₹166,00 | 4,9B |
| 2009 | ₹241,70 | +211,87% | ₹0,52 | +212,49% | ₹83,80 | ₹243,80 | ₹69,50 | 12,7B |
| 2008 | ₹77,50 | -72,76% | ₹0,74 | -72,50% | ₹284,70 | ₹290,40 | ₹55,25 | 13,2B |
| 2007 | ₹284,55 | +219,54% | ₹0,62 | +220,23% | ₹89,50 | ₹293,00 | ₹82,45 | 12,5B |
| 2006 | ₹89,05 | +64,60% | ₹0,40 | +65,34% | ₹54,30 | ₹96,20 | ₹49,55 | 12,9B |
| 2005 | ₹54,10 | -13,72% | ₹0,66 | -12,68% | ₹63,50 | ₹70,35 | ₹47,05 | 16,3B |
| 2004 | ₹62,70 | +22,70% | - | +22,70% | ₹51,40 | ₹65,40 | ₹22,25 | 35,8B |
| 2003 | ₹51,10 | +398,54% | - | +398,54% | ₹10,30 | ₹55,50 | ₹8,65 | 31,3B |
| 2002 | ₹10,25 | +111,34% | - | +111,34% | ₹4,75 | ₹13,20 | ₹4,60 | 4,1B |
| 2001 | ₹4,85 | -24,22% | - | -24,22% | ₹6,30 | ₹10,05 | ₹3,95 | 1,2B |
| 2000 | ₹6,40 | -43,36% | - | -43,36% | ₹12,25 | ₹15,90 | ₹4,75 | 1,4B |
| 1999 | ₹11,30 | +98,25% | - | +98,25% | ₹5,70 | ₹16,75 | ₹4,90 | 2,3B |
| 1998 | ₹5,70 | -41,84% | ₹0,02 | -41,64% | ₹9,85 | ₹16,60 | ₹4,95 | 1,0B |
| 1997 | ₹9,80 | -51,72% | ₹0,05 | -51,48% | ₹21,00 | ₹27,00 | ₹9,45 | 235,5M |
| 1996 | ₹20,30 | 0,00% | - | 0,00% | ₹26,75 | ₹35,25 | ₹15,30 | 132,7M |
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!
Comment Steel Authority of a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Steel Authority of Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Steel Authority of
SAIL
|
554,85B Large-cap | -0,69 % | -5,14 % | 26,14 % | 37,94 % | 22,94 % | 42,32 % | 116,19 % | 48,46 % | 312,76 % | 35,01 % | 162,24 % |
|
Nmdc Limited
NMDC
|
785,02B Large-cap | -1,25 % | -3,22 % | 14,07 % | 12,63 % | 5,75 % | 29,22 % | 154,92 % | 99,15 % | 280,78 % | 38,32 % | 8,48 % |
|
JSW Steel
JSWSTEEL
|
3,07T Large-cap | 2,84 % | 1,38 % | 13,17 % | 16,30 % | 10,67 % | 31,44 % | 67,19 % | 93,50 % | 830,11 % | 1 398,04 % | 5 591,23 % |
|
Lloyds Metals
LLOYDSME
|
955,11B Large-cap | 3,31 % | 1,96 % | 54,11 % | 37,26 % | 30,72 % | 18,49 % | 215,36 % | 215,36 % | 215,36 % | 215,36 % | 215,36 % |
|
Jindal Steel & Power
JINDALSTEL
|
1,28T Large-cap | -0,59 % | -6,70 % | 1,46 % | 11,17 % | 7,59 % | 24,74 % | 111,04 % | 195,74 % | 1 632,28 % | 81,44 % | 2 364,06 % |
|
Tata Steel
TATASTEEL
|
2,62T Large-cap | -2,68 % | -9,02 % | 5,53 % | 14,12 % | 8,46 % | 30,06 % | 73,18 % | 81,14 % | 538,05 % | 262,38 % | 410,34 % |
Calculez vos rendements d'investissement Steel Authority of
Analyse de performance d'investissement à long terme
Steel Authority of stock price in Jul 2016 was ₹46,95, A ₹1 000,00 lump sum investment in Steel Authority of made 9 years ago would be worth approximately ₹4 252,61 today, representing a exceptional return of 325,26 %. This translates to an annualized return (CAGR) of 15,76 %. During this period, Steel Authority of paid out ₹17,15 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹4 252,61
Rendement annuel (TCAC)
15,76 %
Total des dividendes
₹365,28
Actions détenues
Répartition de l'investissement
Comparaison de valeur
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 42,3%.
- Plus haut 52 semaines a atteint 209,70 INR le N/A.
- Plus bas 52 semaines a touché 118,10 INR le N/A.
- Prix actuel se négocie à 182,51 INR en date du July 28, 2026.
- 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 14 846,00 INR en date du July 28, 2026, représentant un rendement total de 48,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 8,2% 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 15,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Steel Authority of aurait grandi à 41 276,00 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 10 ans, délivrant un rendement total de 312,8%.
- 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 : 12 months (+42,3%), 3 years (+116,2%), 5 years (+48,5%), 10 years (+312,8%)
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.