State Trading (STCINDIA) | Historique des prix et rendements | 2003 - 2025
Graphique historique des prix State Trading
Données historiques des prix State Trading
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 août 2025 | ₹116,40 | -1,43% | ₹118,15 | ₹122,00 | ₹115,00 | 9,9K |
| 28 août 2025 | ₹118,09 | -1,31% | ₹120,40 | ₹121,95 | ₹117,02 | 6,4K |
| 26 août 2025 | ₹119,66 | -2,71% | ₹123,00 | ₹123,00 | ₹118,00 | 6,9K |
| 25 août 2025 | ₹122,99 | +0,25% | ₹123,00 | ₹124,00 | ₹120,66 | 2,1K |
| 22 août 2025 | ₹122,68 | -1,86% | ₹121,75 | ₹124,99 | ₹121,75 | 1,9K |
| 21 août 2025 | ₹125,00 | +0,56% | ₹125,50 | ₹126,99 | ₹122,32 | 7,6K |
| 20 août 2025 | ₹124,30 | +1,28% | ₹123,00 | ₹128,50 | ₹122,11 | 11,4K |
| 19 août 2025 | ₹122,73 | +3,51% | ₹119,16 | ₹124,49 | ₹117,50 | 13,4K |
| 18 août 2025 | ₹118,57 | +0,76% | ₹119,90 | ₹119,90 | ₹118,50 | 4,0K |
| 14 août 2025 | ₹117,67 | -0,57% | ₹120,45 | ₹120,45 | ₹117,00 | 4,8K |
| 13 août 2025 | ₹118,34 | +0,04% | ₹118,29 | ₹119,96 | ₹117,00 | 4,8K |
| 12 août 2025 | ₹118,29 | +0,24% | ₹116,65 | ₹119,97 | ₹116,65 | 1,8K |
| 11 août 2025 | ₹118,01 | +0,23% | ₹123,39 | ₹123,39 | ₹117,00 | 7,4K |
| 8 août 2025 | ₹117,74 | -0,78% | ₹118,05 | ₹120,99 | ₹117,01 | 4,3K |
| 7 août 2025 | ₹118,67 | -2,48% | ₹122,00 | ₹122,00 | ₹116,01 | 8,9K |
| 6 août 2025 | ₹121,69 | -1,35% | ₹123,97 | ₹123,97 | ₹119,16 | 10,9K |
| 5 août 2025 | ₹123,36 | +0,11% | ₹124,00 | ₹124,99 | ₹119,10 | 4,6K |
| 4 août 2025 | ₹123,23 | -0,99% | ₹124,84 | ₹125,46 | ₹121,34 | 4,2K |
| 1 août 2025 | ₹124,46 | -0,91% | ₹129,00 | ₹129,00 | ₹124,00 | 10,9K |
| 31 juil. 2025 | ₹125,60 | -0,33% | ₹127,99 | ₹128,20 | ₹125,51 | 5,4K |
| 30 juil. 2025 | ₹126,02 | -1,85% | ₹125,16 | ₹129,00 | ₹125,16 | 4,2K |
| 29 juil. 2025 | ₹128,40 | +2,09% | ₹127,00 | ₹129,05 | ₹125,10 | 6,7K |
| 28 juil. 2025 | ₹125,77 | -2,09% | ₹131,00 | ₹131,00 | ₹125,10 | 7,3K |
| 25 juil. 2025 | ₹128,45 | -2,55% | ₹131,81 | ₹132,86 | ₹128,00 | 15,5K |
| 24 juil. 2025 | ₹131,81 | +0,02% | ₹133,64 | ₹134,00 | ₹130,20 | 21,1K |
| 23 juil. 2025 | ₹131,79 | -3,23% | ₹134,00 | ₹138,00 | ₹130,00 | 30,4K |
| 22 juil. 2025 | ₹136,19 | -0,18% | ₹138,00 | ₹138,00 | ₹134,00 | 10,6K |
| 21 juil. 2025 | ₹136,44 | -0,55% | ₹138,00 | ₹140,99 | ₹136,00 | 12,4K |
| 18 juil. 2025 | ₹137,19 | -1,07% | ₹139,00 | ₹140,50 | ₹137,00 | 11,7K |
| 17 juil. 2025 | ₹138,68 | -1,78% | ₹141,83 | ₹141,83 | ₹138,50 | 10,7K |
| 16 juil. 2025 | ₹141,19 | +1,36% | ₹140,00 | ₹142,00 | ₹138,60 | 11,3K |
| 15 juil. 2025 | ₹139,30 | +1,27% | ₹137,55 | ₹140,75 | ₹137,20 | 12,3K |
| 14 juil. 2025 | ₹137,55 | -2,26% | ₹140,00 | ₹141,90 | ₹137,12 | 13,5K |
| 11 juil. 2025 | ₹140,73 | -0,64% | ₹141,63 | ₹144,00 | ₹140,00 | 6,5K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 août 2025 | ₹116,40 | -5,12% | ₹123,00 | ₹124,00 | ₹115,00 | 25,3K |
| 18 août 2025 | ₹122,68 | +4,26% | ₹119,90 | ₹128,50 | ₹117,50 | 38,3K |
| 11 août 2025 | ₹117,67 | -0,06% | ₹123,39 | ₹123,39 | ₹116,65 | 18,8K |
| 4 août 2025 | ₹117,74 | -5,40% | ₹124,84 | ₹125,46 | ₹116,01 | 32,9K |
| 28 juil. 2025 | ₹124,46 | -3,11% | ₹131,00 | ₹131,00 | ₹124,00 | 34,5K |
| 21 juil. 2025 | ₹128,45 | -6,37% | ₹138,00 | ₹140,99 | ₹128,00 | 90,0K |
| 14 juil. 2025 | ₹137,19 | -2,52% | ₹140,00 | ₹142,00 | ₹137,00 | 59,4K |
| 7 juil. 2025 | ₹140,73 | -1,70% | ₹140,05 | ₹145,00 | ₹138,00 | 51,6K |
| 30 juin 2025 | ₹143,17 | -2,10% | ₹148,00 | ₹148,00 | ₹141,00 | 60,7K |
| 23 juin 2025 | ₹146,24 | +0,05% | ₹144,20 | ₹153,89 | ₹143,50 | 121,2K |
| 16 juin 2025 | ₹146,17 | -5,65% | ₹155,70 | ₹164,70 | ₹141,20 | 1,5M |
| 9 juin 2025 | ₹154,93 | +0,86% | ₹154,50 | ₹168,45 | ₹150,00 | 1,5M |
| 2 juin 2025 | ₹153,61 | -2,33% | ₹156,95 | ₹165,45 | ₹150,06 | 1,4M |
| 26 mai 2025 | ₹157,27 | +12,79% | ₹139,00 | ₹168,09 | ₹136,16 | 7,4M |
| 19 mai 2025 | ₹139,43 | +6,13% | ₹131,99 | ₹144,00 | ₹129,19 | 1,4M |
| 12 mai 2025 | ₹131,38 | +13,66% | ₹118,26 | ₹134,40 | ₹118,26 | 731,2K |
| 5 mai 2025 | ₹115,59 | -7,07% | ₹123,80 | ₹127,80 | ₹112,02 | 328,9K |
| 28 avr. 2025 | ₹124,39 | -2,31% | ₹125,60 | ₹131,80 | ₹123,90 | 390,3K |
| 21 avr. 2025 | ₹127,33 | +5,28% | ₹120,94 | ₹142,00 | ₹120,42 | 1,6M |
| 14 avr. 2025 | ₹120,94 | +6,13% | ₹116,05 | ₹123,60 | ₹115,00 | 217,0K |
| 7 avr. 2025 | ₹113,95 | -0,04% | ₹109,80 | ₹116,00 | ₹106,00 | 221,6K |
| 31 mars 2025 | ₹113,99 | -10,69% | ₹128,00 | ₹133,40 | ₹111,55 | 394,9K |
| 24 mars 2025 | ₹127,64 | +9,29% | ₹117,59 | ₹139,85 | ₹112,75 | 1,0M |
| 17 mars 2025 | ₹116,79 | +6,92% | ₹110,94 | ₹119,15 | ₹104,11 | 280,3K |
| 10 mars 2025 | ₹109,23 | -6,36% | ₹118,85 | ₹118,85 | ₹107,03 | 197,9K |
| 3 mars 2025 | ₹116,65 | +6,41% | ₹111,75 | ₹120,01 | ₹105,10 | 248,7K |
| 24 févr. 2025 | ₹109,62 | -12,19% | ₹123,99 | ₹124,34 | ₹108,50 | 126,1K |
| 17 févr. 2025 | ₹124,84 | +1,39% | ₹124,00 | ₹129,20 | ₹114,96 | 207,7K |
| 10 févr. 2025 | ₹123,13 | -12,14% | ₹140,15 | ₹140,15 | ₹122,21 | 201,7K |
| 3 févr. 2025 | ₹140,15 | -0,60% | ₹141,45 | ₹146,56 | ₹136,11 | 201,8K |
| 27 janv. 2025 | ₹141,00 | +0,08% | ₹140,89 | ₹142,00 | ₹129,00 | 411,2K |
| 20 janv. 2025 | ₹140,89 | -6,48% | ₹151,00 | ₹156,72 | ₹138,20 | 368,7K |
| 13 janv. 2025 | ₹150,65 | +0,39% | ₹150,00 | ₹156,99 | ₹140,20 | 538,6K |
| 6 janv. 2025 | ₹150,06 | -7,67% | ₹162,53 | ₹181,40 | ₹149,34 | 3,0M |
| 30 déc. 2024 | ₹162,53 | +5,18% | ₹154,95 | ₹164,90 | ₹148,60 | 348,0K |
| 23 déc. 2024 | ₹154,53 | +0,82% | ₹154,58 | ₹159,17 | ₹151,00 | 195,1K |
| 16 déc. 2024 | ₹153,28 | -9,97% | ₹170,00 | ₹173,49 | ₹152,20 | 319,4K |
| 9 déc. 2024 | ₹170,25 | -1,55% | ₹171,60 | ₹180,50 | ₹166,01 | 1,0M |
| 2 déc. 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 août 2024 | ₹196,20 | -1,32% | ₹200,50 | ₹208,00 | ₹195,19 | 1,1M |
| 19 août 2024 | ₹198,83 | +4,21% | ₹192,40 | ₹206,80 | ₹191,60 | 1,5M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 août 2025 | ₹116,40 | -7,32% | ₹129,00 | ₹129,00 | ₹115,00 | 126,3K |
| 1 juil. 2025 | ₹125,60 | -13,14% | ₹146,00 | ₹148,00 | ₹125,10 | 273,0K |
| 1 juin 2025 | ₹144,60 | -8,06% | ₹156,95 | ₹168,45 | ₹141,20 | 4,6M |
| 1 mai 2025 | ₹157,27 | +22,16% | ₹129,22 | ₹168,09 | ₹112,02 | 9,9M |
| 1 avr. 2025 | ₹128,74 | +0,86% | ₹128,00 | ₹142,00 | ₹106,00 | 2,8M |
| 1 mars 2025 | ₹127,64 | +16,44% | ₹111,75 | ₹139,85 | ₹104,11 | 1,8M |
| 1 févr. 2025 | ₹109,62 | -22,14% | ₹140,79 | ₹146,56 | ₹108,50 | 792,7K |
| 1 janv. 2025 | ₹140,79 | -7,38% | ₹153,00 | ₹181,40 | ₹129,00 | 4,5M |
| 1 déc. 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 août 2024 | ₹196,20 | -13,71% | ₹227,25 | ₹229,95 | ₹189,30 | 8,0M |
| 1 juil. 2024 | ₹227,36 | +45,82% | ₹155,00 | ₹252,00 | ₹150,02 | 39,5M |
| 1 juin 2024 | ₹155,92 | +13,36% | ₹145,00 | ₹164,25 | ₹120,00 | 4,8M |
| 1 mai 2024 | ₹137,55 | -2,83% | ₹142,35 | ₹157,70 | ₹131,35 | 2,6M |
| 1 avr. 2024 | ₹141,55 | +14,11% | ₹124,60 | ₹151,45 | ₹124,60 | 2,8M |
| 1 mars 2024 | ₹124,05 | -18,97% | ₹154,45 | ₹159,70 | ₹116,00 | 3,1M |
| 1 févr. 2024 | ₹153,10 | -10,78% | ₹172,10 | ₹201,50 | ₹151,15 | 11,6M |
| 1 janv. 2024 | ₹171,60 | +24,89% | ₹138,15 | ₹187,45 | ₹135,40 | 14,5M |
| 1 déc. 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 août 2023 | ₹105,40 | +17,05% | ₹90,00 | ₹121,65 | ₹87,50 | 9,4M |
| 1 juil. 2023 | ₹90,05 | +14,20% | ₹78,85 | ₹92,45 | ₹77,35 | 2,9M |
| 1 juin 2023 | ₹78,85 | +8,01% | ₹73,80 | ₹82,80 | ₹73,15 | 1,2M |
| 1 mai 2023 | ₹73,00 | -0,82% | ₹72,00 | ₹80,85 | ₹68,85 | 1,8M |
| 1 avr. 2023 | ₹73,60 | +7,60% | ₹68,40 | ₹85,60 | ₹65,65 | 2,8M |
| 1 mars 2023 | ₹68,40 | -1,08% | ₹69,15 | ₹75,85 | ₹65,45 | 566,9K |
| 1 févr. 2023 | ₹69,15 | -15,72% | ₹82,60 | ₹84,50 | ₹68,50 | 460,5K |
| 1 janv. 2023 | ₹82,05 | -9,09% | ₹90,20 | ₹96,60 | ₹75,75 | 814,4K |
| 1 déc. 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 août 2022 | ₹91,35 | -0,60% | ₹92,50 | ₹96,40 | ₹85,35 | 1,1M |
| 1 juil. 2022 | ₹91,90 | +9,14% | ₹84,50 | ₹98,20 | ₹80,35 | 877,7K |
| 1 juin 2022 | ₹84,20 | -5,39% | ₹89,70 | ₹93,55 | ₹67,00 | 1,7M |
| 1 mai 2022 | ₹89,00 | -12,75% | ₹102,00 | ₹103,15 | ₹83,50 | 987,5K |
| 1 avr. 2022 | ₹102,00 | +4,99% | ₹97,85 | ₹127,80 | ₹97,85 | 3,1M |
| 1 mars 2022 | ₹97,15 | +6,17% | ₹91,50 | ₹116,50 | ₹90,10 | 2,5M |
| 1 févr. 2022 | ₹91,50 | -19,28% | ₹114,20 | ₹117,65 | ₹81,60 | 1,1M |
| 1 janv. 2022 | ₹113,35 | +7,44% | ₹105,50 | ₹119,40 | ₹98,20 | 2,7M |
| 1 déc. 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 août 2021 | ₹103,40 | -13,83% | ₹120,00 | ₹123,00 | ₹98,10 | 1,5M |
| 1 juil. 2021 | ₹120,00 | +7,00% | ₹114,25 | ₹125,00 | ₹107,65 | 3,3M |
| 1 juin 2021 | ₹112,15 | +20,79% | ₹93,00 | ₹138,80 | ₹88,75 | 7,5M |
| 1 mai 2021 | ₹92,85 | +18,36% | ₹78,45 | ₹99,80 | ₹76,50 | 1,8M |
| 1 avr. 2021 | ₹78,45 | +5,44% | ₹75,50 | ₹82,90 | ₹66,75 | 1,2M |
| 1 mars 2021 | ₹74,40 | -26,08% | ₹103,00 | ₹109,85 | ₹73,50 | 2,0M |
| 1 févr. 2021 | ₹100,65 | +32,78% | ₹75,85 | ₹104,90 | ₹73,45 | 3,7M |
| 1 janv. 2021 | ₹75,80 | -6,94% | ₹81,70 | ₹87,25 | ₹74,00 | 930,3K |
| 1 déc. 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 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 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 |
Comment State Trading a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action State Trading vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 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 % |
Calculez vos rendements d'investissement State Trading
Analyse de performance d'investissement à long terme
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 %.
Scénario d'investissement 10 années (Oct 2015 - Oct 2025)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹846,16
Rendement total
-15,38 %
Rendement annuel (TCAC)
-1,66 %
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 State Trading (STCINDIA) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, State Trading a délivré un rendement total de -15,8%.
- Plus haut 52 semaines a atteint 181,40 INR le January 8, 2025.
- Plus bas 52 semaines a touché 104,11 INR le March 17, 2025.
- Prix actuel se négocie à 137,84 INR en date du October 7, 2025.
- Quel est le rendement total de l'action State Trading (STCINDIA) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans State Trading (stcindia) aurait grandi à approximativement 25 408,00 INR en date du October 7, 2025, représentant un rendement total de 154,1%.
Cela représente un taux de croissance annuel composé (TCAC) de 20,5% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action State Trading se compare-t-il au secteur Industrials ?
State Trading (stcindia) a délivré un rendement annualisé de -1,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans State Trading aurait grandi à 8 392,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour State Trading ?
State Trading (stcindia) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 154,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que State Trading a historiquement atteinte ?
State Trading (stcindia) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+59,4%), 5 years (+154,1%)
Rendements négatifs : 12 months (-15,8%), 10 years (-16,1%)
Cela représente cohérence modérée 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.