State Trading (STCINDIA) | Historique des prix et rendements | 2003 - 2026
State Trading Corporation of India Ltd. Small-cap Industrials
Graphique historique des prix State Trading
Données historiques des prix State Trading
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹124,36 | +5,16% | ₹122,00 | ₹128,90 | ₹120,08 | 428,1K |
| 12 juin 2026 | ₹118,26 | +4,70% | ₹114,80 | ₹122,50 | ₹114,71 | 247,5K |
| 11 juin 2026 | ₹112,95 | -4,08% | ₹117,92 | ₹118,01 | ₹112,11 | 86,8K |
| 10 juin 2026 | ₹117,75 | -2,86% | ₹121,83 | ₹122,78 | ₹117,00 | 26,4K |
| 9 juin 2026 | ₹121,22 | +1,82% | ₹119,06 | ₹122,58 | ₹119,06 | 38,4K |
| 8 juin 2026 | ₹119,05 | -2,39% | ₹120,00 | ₹121,21 | ₹119,00 | 36,9K |
| 5 juin 2026 | ₹121,97 | -1,21% | ₹124,00 | ₹126,59 | ₹121,00 | 70,4K |
| 4 juin 2026 | ₹123,47 | +2,93% | ₹119,30 | ₹130,90 | ₹119,30 | 543,9K |
| 3 juin 2026 | ₹119,95 | +1,33% | ₹118,10 | ₹121,44 | ₹118,01 | 44,8K |
| 2 juin 2026 | ₹118,38 | +0,66% | ₹117,90 | ₹120,60 | ₹115,20 | 33,3K |
| 1 juin 2026 | ₹117,60 | -2,17% | ₹121,00 | ₹123,50 | ₹116,66 | 36,9K |
| 29 mai 2026 | ₹120,21 | -2,33% | ₹124,87 | ₹124,94 | ₹119,40 | 45,6K |
| 28 mai 2026 | ₹123,08 | 0,00% | ₹123,08 | ₹123,08 | ₹123,08 | N/A |
| 27 mai 2026 | ₹123,08 | +4,58% | ₹119,00 | ₹126,60 | ₹117,82 | 269,9K |
| 26 mai 2026 | ₹117,69 | +1,11% | ₹117,30 | ₹121,00 | ₹117,00 | 80,9K |
| 25 mai 2026 | ₹116,40 | +0,68% | ₹116,99 | ₹118,65 | ₹115,95 | 32,5K |
| 22 mai 2026 | ₹115,61 | -0,06% | ₹115,64 | ₹118,90 | ₹115,21 | 42,4K |
| 21 mai 2026 | ₹115,68 | -0,03% | ₹116,89 | ₹117,78 | ₹115,50 | 10,1K |
| 20 mai 2026 | ₹115,72 | -0,46% | ₹115,00 | ₹118,88 | ₹114,85 | 37,7K |
| 19 mai 2026 | ₹116,25 | +2,93% | ₹112,94 | ₹119,70 | ₹112,94 | 91,9K |
| 18 mai 2026 | ₹112,56 | -2,33% | ₹114,00 | ₹114,16 | ₹112,15 | 17,4K |
| 15 mai 2026 | ₹115,24 | -1,11% | ₹116,10 | ₹117,35 | ₹115,05 | 16,8K |
| 14 mai 2026 | ₹116,53 | +0,11% | ₹117,05 | ₹117,86 | ₹115,07 | 15,3K |
| 13 mai 2026 | ₹116,40 | +1,86% | ₹115,05 | ₹118,80 | ₹115,00 | 21,2K |
| 12 mai 2026 | ₹114,27 | -4,35% | ₹119,95 | ₹119,95 | ₹113,87 | 42,5K |
| 11 mai 2026 | ₹119,47 | -2,40% | ₹122,90 | ₹122,90 | ₹119,05 | 15,7K |
| 8 mai 2026 | ₹122,41 | -0,16% | ₹122,90 | ₹125,39 | ₹121,83 | 53,4K |
| 7 mai 2026 | ₹122,61 | +2,05% | ₹120,10 | ₹125,10 | ₹120,10 | 118,2K |
| 6 mai 2026 | ₹120,15 | +1,18% | ₹119,90 | ₹121,40 | ₹118,39 | 29,0K |
| 5 mai 2026 | ₹118,75 | +0,76% | ₹117,99 | ₹121,80 | ₹117,94 | 40,1K |
| 4 mai 2026 | ₹117,86 | +0,07% | ₹117,01 | ₹120,99 | ₹117,01 | 30,8K |
| 1 mai 2026 | ₹117,78 | 0,00% | ₹117,78 | ₹117,78 | ₹117,78 | N/A |
| 30 avr. 2026 | ₹117,78 | -0,52% | ₹118,03 | ₹118,50 | ₹116,10 | 21,6K |
| 29 avr. 2026 | ₹118,39 | -1,11% | ₹120,96 | ₹121,31 | ₹118,00 | 41,0K |
| 28 avr. 2026 | ₹119,72 | -0,69% | ₹120,79 | ₹124,20 | ₹119,10 | 70,0K |
| 27 avr. 2026 | ₹120,55 | +1,03% | ₹120,90 | ₹122,72 | ₹120,26 | 65,2K |
| 24 avr. 2026 | ₹119,32 | -2,49% | ₹123,99 | ₹123,99 | ₹118,70 | 38,6K |
| 23 avr. 2026 | ₹122,37 | -0,32% | ₹123,45 | ₹124,80 | ₹121,70 | 41,6K |
| 22 avr. 2026 | ₹122,76 | +2,15% | ₹120,75 | ₹126,90 | ₹120,21 | 221,3K |
| 21 avr. 2026 | ₹120,18 | -0,46% | ₹121,60 | ₹123,00 | ₹119,70 | 48,6K |
| 20 avr. 2026 | ₹120,73 | -2,60% | ₹124,40 | ₹124,50 | ₹120,31 | 100,1K |
| 17 avr. 2026 | ₹123,95 | +5,71% | ₹118,70 | ₹134,86 | ₹118,19 | 1,3M |
| 16 avr. 2026 | ₹117,25 | +1,63% | ₹117,00 | ₹121,40 | ₹115,85 | 188,7K |
| 15 avr. 2026 | ₹115,37 | +2,90% | ₹115,25 | ₹116,75 | ₹114,00 | 73,5K |
| 13 avr. 2026 | ₹112,12 | -1,08% | ₹111,00 | ₹113,80 | ₹108,81 | 47,3K |
| 10 avr. 2026 | ₹113,34 | +1,22% | ₹113,58 | ₹116,50 | ₹112,77 | 56,6K |
| 9 avr. 2026 | ₹111,97 | +0,51% | ₹111,90 | ₹115,02 | ₹111,39 | 56,9K |
| 8 avr. 2026 | ₹111,40 | +3,22% | ₹109,55 | ₹114,80 | ₹109,55 | 57,4K |
| 7 avr. 2026 | ₹107,93 | +3,44% | ₹104,99 | ₹115,00 | ₹104,13 | 192,6K |
| 6 avr. 2026 | ₹104,34 | +0,34% | ₹105,00 | ₹105,75 | ₹103,42 | 39,7K |
| 2 avr. 2026 | ₹103,99 | +0,79% | ₹103,17 | ₹104,51 | ₹101,01 | 36,1K |
| 1 avr. 2026 | ₹103,17 | +5,47% | ₹107,90 | ₹107,90 | ₹101,85 | 39,8K |
| 30 mars 2026 | ₹97,82 | -1,34% | ₹100,00 | ₹101,99 | ₹97,04 | 40,6K |
| 27 mars 2026 | ₹99,15 | -5,66% | ₹104,00 | ₹104,70 | ₹97,92 | 76,7K |
| 25 mars 2026 | ₹105,10 | +0,83% | ₹105,15 | ₹107,69 | ₹104,51 | 40,0K |
| 24 mars 2026 | ₹104,24 | +3,70% | ₹103,45 | ₹107,80 | ₹101,10 | 80,3K |
| 23 mars 2026 | ₹100,52 | -6,42% | ₹105,80 | ₹105,80 | ₹99,10 | 64,8K |
| 20 mars 2026 | ₹107,42 | +0,33% | ₹107,70 | ₹113,70 | ₹106,21 | 113,8K |
| 19 mars 2026 | ₹107,07 | -6,51% | ₹112,50 | ₹112,50 | ₹105,00 | 232,4K |
| 18 mars 2026 | ₹114,53 | +13,82% | ₹99,10 | ₹120,74 | ₹99,10 | 2,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹118,26 | -3,04% | ₹120,00 | ₹122,78 | ₹112,11 | 437,2K |
| 1 juin 2026 | ₹121,97 | +1,46% | ₹120,00 | ₹130,90 | ₹115,20 | 729,4K |
| 25 mai 2026 | ₹120,21 | +3,98% | ₹116,99 | ₹126,60 | ₹115,95 | 428,9K |
| 18 mai 2026 | ₹115,61 | +0,32% | ₹114,00 | ₹119,70 | ₹112,15 | 203,8K |
| 11 mai 2026 | ₹115,24 | -5,86% | ₹122,90 | ₹122,90 | ₹113,87 | 111,6K |
| 4 mai 2026 | ₹122,41 | +3,93% | ₹117,01 | ₹125,39 | ₹117,01 | 271,5K |
| 27 avr. 2026 | ₹117,78 | -1,29% | ₹120,90 | ₹124,20 | ₹116,10 | 197,8K |
| 20 avr. 2026 | ₹119,32 | -3,74% | ₹124,40 | ₹126,90 | ₹118,70 | 450,2K |
| 13 avr. 2026 | ₹123,95 | +9,36% | ₹111,00 | ₹134,86 | ₹108,81 | 1,7M |
| 6 avr. 2026 | ₹113,34 | +8,99% | ₹105,00 | ₹116,50 | ₹103,42 | 403,2K |
| 30 mars 2026 | ₹103,99 | +4,88% | ₹100,00 | ₹107,90 | ₹97,04 | 116,5K |
| 23 mars 2026 | ₹99,15 | -7,70% | ₹105,80 | ₹107,80 | ₹97,92 | 261,8K |
| 16 mars 2026 | ₹107,42 | +5,82% | ₹102,95 | ₹120,74 | ₹98,68 | 3,0M |
| 9 mars 2026 | ₹101,51 | -7,37% | ₹109,00 | ₹112,11 | ₹101,00 | 241,3K |
| 2 mars 2026 | ₹109,59 | -6,05% | ₹112,30 | ₹115,68 | ₹106,51 | 160,6K |
| 23 févr. 2026 | ₹116,65 | -1,04% | ₹119,26 | ₹125,13 | ₹115,00 | 461,0K |
| 16 févr. 2026 | ₹117,88 | -0,52% | ₹118,90 | ₹123,09 | ₹116,50 | 107,7K |
| 9 févr. 2026 | ₹118,50 | -2,71% | ₹122,00 | ₹125,93 | ₹118,00 | 233,0K |
| 2 févr. 2026 | ₹121,80 | +2,82% | ₹119,00 | ₹126,70 | ₹117,00 | 290,9K |
| 26 janv. 2026 | ₹118,46 | +4,58% | ₹114,99 | ₹129,00 | ₹111,32 | 751,7K |
| 19 janv. 2026 | ₹113,27 | -11,31% | ₹127,50 | ₹132,35 | ₹111,62 | 394,0K |
| 12 janv. 2026 | ₹127,72 | +2,46% | ₹125,28 | ₹134,80 | ₹121,00 | 965,7K |
| 5 janv. 2026 | ₹124,65 | -2,73% | ₹128,15 | ₹138,37 | ₹123,12 | 1,7M |
| 29 déc. 2025 | ₹128,15 | -1,82% | ₹131,75 | ₹140,58 | ₹124,22 | 1,2M |
| 22 déc. 2025 | ₹130,52 | +11,08% | ₹118,00 | ₹146,29 | ₹117,99 | 2,5M |
| 15 déc. 2025 | ₹117,50 | -3,96% | ₹123,33 | ₹123,33 | ₹114,15 | 140,6K |
| 8 déc. 2025 | ₹122,35 | +8,47% | ₹112,00 | ₹129,10 | ₹105,00 | 1,6M |
| 1 déc. 2025 | ₹112,80 | -4,58% | ₹118,99 | ₹120,40 | ₹110,56 | 153,0K |
| 24 nov. 2025 | ₹118,22 | -2,84% | ₹122,99 | ₹124,50 | ₹117,31 | 139,4K |
| 17 nov. 2025 | ₹121,68 | -3,85% | ₹127,60 | ₹129,60 | ₹121,16 | 175,4K |
| 10 nov. 2025 | ₹126,55 | -2,09% | ₹130,50 | ₹134,30 | ₹125,30 | 224,2K |
| 3 nov. 2025 | ₹129,25 | -4,07% | ₹135,88 | ₹139,90 | ₹128,10 | 328,8K |
| 27 oct. 2025 | ₹134,73 | +2,86% | ₹133,00 | ₹141,00 | ₹130,01 | 902,5K |
| 20 oct. 2025 | ₹130,99 | -1,75% | ₹135,90 | ₹136,60 | ₹129,62 | 161,5K |
| 13 oct. 2025 | ₹133,32 | -2,52% | ₹136,00 | ₹141,00 | ₹132,65 | 380,5K |
| 6 oct. 2025 | ₹136,77 | -0,40% | ₹138,42 | ₹144,95 | ₹135,10 | 814,5K |
| 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 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹118,26 | -1,62% | ₹120,00 | ₹130,90 | ₹112,11 | 1,2M |
| 1 mai 2026 | ₹120,21 | +2,06% | ₹117,78 | ₹126,60 | ₹112,15 | 1,0M |
| 1 avr. 2026 | ₹117,78 | +20,40% | ₹107,90 | ₹134,86 | ₹101,01 | 2,8M |
| 1 mars 2026 | ₹97,82 | -16,14% | ₹112,30 | ₹120,74 | ₹97,04 | 3,7M |
| 1 févr. 2026 | ₹116,65 | -3,05% | ₹121,22 | ₹126,70 | ₹115,00 | 1,1M |
| 1 janv. 2026 | ₹120,32 | -5,96% | ₹127,30 | ₹138,37 | ₹111,32 | 4,0M |
| 1 déc. 2025 | ₹127,94 | +8,22% | ₹118,99 | ₹146,29 | ₹105,00 | 5,3M |
| 1 nov. 2025 | ₹118,22 | -12,25% | ₹135,88 | ₹139,90 | ₹117,31 | 867,7K |
| 1 oct. 2025 | ₹134,73 | +2,50% | ₹130,01 | ₹144,95 | ₹129,62 | 2,7M |
| 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 | 1,7M |
| 1 févr. 2025 | ₹109,62 | -22,14% | ₹141,40 | ₹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 | 2,5M |
| 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 |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹118,26 | -7,57% | - | -7,57% | ₹127,30 | ₹138,37 | ₹97,04 | 13,9M |
| 2025 | ₹127,94 | -15,83% | - | -15,83% | ₹153,00 | ₹181,40 | ₹104,11 | 37,6M |
| 2024 | ₹152,00 | +10,63% | - | +10,63% | ₹138,15 | ₹252,00 | ₹116,00 | 98,5M |
| 2023 | ₹137,40 | +52,24% | - | +52,24% | ₹90,20 | ₹177,80 | ₹65,45 | 75,0M |
| 2022 | ₹90,25 | -14,45% | - | -14,45% | ₹105,50 | ₹127,80 | ₹67,00 | 28,6M |
| 2021 | ₹105,50 | +29,53% | - | +29,53% | ₹81,70 | ₹138,80 | ₹66,75 | 29,4M |
| 2020 | ₹81,45 | +73,48% | - | +73,48% | ₹47,00 | ₹87,20 | ₹28,00 | 10,9M |
| 2019 | ₹46,95 | -67,93% | - | -67,93% | ₹145,15 | ₹148,80 | ₹41,65 | 48,2M |
| 2018 | ₹146,40 | -22,29% | - | -22,29% | ₹189,00 | ₹189,50 | ₹90,60 | 48,6M |
| 2017 | ₹188,40 | -9,79% | - | -9,79% | ₹211,00 | ₹299,00 | ₹139,20 | 97,9M |
| 2016 | ₹208,85 | +29,52% | - | +29,52% | ₹162,20 | ₹222,70 | ₹70,10 | 67,0M |
| 2015 | ₹161,25 | -13,03% | - | -13,03% | ₹185,50 | ₹220,85 | ₹131,40 | 30,8M |
| 2014 | ₹185,40 | +8,36% | - | +8,36% | ₹172,25 | ₹247,50 | ₹142,30 | 65,9M |
| 2013 | ₹171,10 | -22,56% | ₹2,00 | -21,66% | ₹221,15 | ₹239,15 | ₹69,70 | 78,4M |
| 2012 | ₹220,95 | +57,77% | ₹2,00 | +59,20% | ₹139,90 | ₹334,00 | ₹136,30 | 101,4M |
| 2011 | ₹140,05 | -57,94% | ₹3,00 | -57,05% | ₹335,80 | ₹344,00 | ₹111,10 | 39,2M |
| 2010 | ₹333,00 | -10,30% | ₹4,75 | -9,03% | ₹374,40 | ₹561,85 | ₹292,00 | 174,5M |
| 2009 | ₹371,25 | +185,69% | ₹4,75 | +189,15% | ₹137,35 | ₹429,90 | ₹86,50 | 37,0M |
| 2008 | ₹129,95 | -76,39% | ₹3,88 | -75,72% | ₹578,00 | ₹737,75 | ₹85,65 | 13,2M |
| 2007 | ₹550,47 | +640,38% | ₹1,50 | +642,41% | ₹74,00 | ₹872,28 | ₹67,03 | 13,0M |
| 2006 | ₹74,35 | -7,61% | ₹0,88 | -6,51% | ₹79,75 | ₹109,70 | ₹46,60 | 14,9M |
| 2005 | ₹80,47 | +18,51% | ₹0,76 | +19,61% | ₹69,00 | ₹95,85 | ₹45,70 | 20,7M |
| 2004 | ₹67,90 | -3,35% | ₹1,00 | -2,01% | ₹74,35 | ₹83,50 | ₹33,00 | 9,9M |
| 2003 | ₹70,25 | 0,00% | ₹0,50 | +1,33% | ₹37,70 | ₹79,43 | ₹36,10 | 2,8M |
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 State Trading a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
State Trading Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
State Trading
STCINDIA
|
7,16B Small-cap | 4,46 % | 7,91 % | 23,32 % | 2,71 % | -0,59 % | -23,67 % | 50,17 % | -0,54 % | 20,31 % | -45,79 % | 108,28 % |
|
Sindhu Trade Links
SINDHUTRAD
|
36,90B Small-cap | 0,72 % | 8,76 % | 7,13 % | 16,54 % | 25,83 % | -10,51 % | 5,84 % | 5,84 % | 5,84 % | 5,84 % | 5,84 % |
|
Balmer Lawrie
BALMLAWRIE
|
30,71B Small-cap | 3,52 % | -8,90 % | 10,95 % | -0,52 % | -4,08 % | -17,89 % | 27,57 % | 26,64 % | 73,80 % | 214,73 % | 365,44 % |
|
MSTC
MSTCLTD
|
31,14B Small-cap | 28,48 % | 49,14 % | 55,23 % | 31,83 % | 22,48 % | 7,56 % | 70,66 % | 120,54 % | 398,95 % | 398,95 % | 398,95 % |
|
SRF
SRF
|
739,12B Large-cap | 1,72 % | 1,15 % | 11,09 % | -9,35 % | -11,02 % | -11,50 % | 14,41 % | 94,01 % | 991,92 % | 4 561,00 % | 8 265,36 % |
|
Tube Investments of
TIINDIA
|
574,60B Large-cap | 5,56 % | 13,18 % | 33,18 % | 21,85 % | 23,00 % | 7,00 % | 5,12 % | 163,56 % | 1 141,33 % | 1 141,33 % | 1 141,33 % |
Calculez vos rendements d'investissement State Trading
Analyse de performance d'investissement à long terme
State Trading stock price in Aug 2016 was ₹105,95, A ₹1 000,00 lump sum investment in State Trading made 9 years ago would be worth approximately ₹1 173,76 today, representing a positive return of 17,38 %. This translates to an annualized return (CAGR) of 1,64 %.
Scénario d'investissement 9 années 10 mois (Aug 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 173,76
Rendement annuel (TCAC)
1,64 %
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 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 -23,7%.
- Plus haut 52 semaines a atteint 164,70 INR le N/A.
- Plus bas 52 semaines a touché 97,04 INR le N/A.
- Prix actuel se négocie à 124,36 INR en date du August 2, 2026.
- 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 9 946,00 INR en date du August 2, 2026, représentant un rendement total de -0,5%.
Cela représente un taux de croissance annuel composé (TCAC) de -0,1% 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 1,9% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans State Trading aurait grandi à 12 031,00 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 3 ans, délivrant un rendement total de 50,2%.
- 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 (+50,2%), 10 years (+20,3%)
Rendements négatifs : 12 months (-23,7%), 5 years (-0,5%)
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.