Steel Exchange India Limited (STEELXIND.NS) NSE

Currency In INR

STEELXIND.NS Historical Return

If you invested ₹1000 in Steel Exchange India Limited (STEELXIND.NS) since IPO date, it would be worth ₹1,370.98 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,281.03, while ₹1000 invested 1 year ago would be worth ₹1,653.75. This corresponds to total returns of 37.1%, 128.1%, 65.38%, respectively, with annualized returns of 3.6%, 17.92%, 65.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STEELXIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	13.4	13.23	13.23	13.95	13.05	7.64M
June 19, 2026	13	13.39	13.39	13.5	12.84	9.54M
June 18, 2026	12.63	13.05	13.05	13.51	12.16	18.87M
June 17, 2026	12.5	12.57	12.57	12.7	12.26	3.8M
June 16, 2026	12.43	12.39	12.39	12.5	12.1	4.79M
June 15, 2026	12.4	12.35	12.35	12.5	12.03	10.77M
June 12, 2026	10.95	11.49	11.49	11.9	10.95	10.29M
June 11, 2026	11.6	10.99	10.99	11.67	10.22	5.78M
June 10, 2026	11.96	11.72	11.72	12.45	11.51	3.78M
June 09, 2026	12.01	11.96	11.96	12.2	11.9	1.69M
June 08, 2026	12.29	12.02	12.02	12.6	11.9	3.92M
June 05, 2026	12.14	12.34	12.34	12.5	12.08	7.05M
June 04, 2026	12.28	12.14	12.14	12.5	12.08	4.08M
June 03, 2026	12.19	12.33	12.33	12.68	11.72	5.34M
June 02, 2026	12.51	12.14	12.14	12.56	12.05	4.5M
June 01, 2026	13	12.79	12.79	13.3	12.72	13.78M
May 29, 2026	12.5	12.8	12.8	13.39	12.33	24.46M
May 27, 2026	10.99	11.96	11.96	12.18	10.9	16.54M
May 26, 2026	10.5	10.84	10.84	11.02	10.42	9.73M
May 25, 2026	10.4	10.37	10.37	10.75	9.91	5.45M
May 22, 2026	10.2	10.39	10.39	10.5	10.11	1.35M
May 21, 2026	10.13	10.05	10.05	10.29	10.02	906,592
May 20, 2026	10.16	10.13	10.13	10.2	10	1.18M
May 19, 2026	10.01	10.2	10.2	10.39	10	1.02M
May 18, 2026	10.35	10.02	10.02	10.35	9.97	1.04M
May 15, 2026	10.54	10.37	10.37	10.69	10.33	1.67M
May 14, 2026	10.58	10.67	10.67	10.79	10.41	2.85M
May 13, 2026	9.97	10.33	10.33	10.7	8.01	4.01M
May 12, 2026	10.26	10.01	10.01	10.36	9.99	1.78M
May 11, 2026	10.58	10.36	10.36	10.58	10.02	2.84M
May 08, 2026	10.81	10.68	10.68	10.82	10.6	1.5M
May 07, 2026	10.75	10.83	10.83	11.04	10.56	3.29M
May 06, 2026	9.97	10.74	10.74	10.9	9.97	9.63M
May 05, 2026	10.09	10.02	10.02	10.13	9.92	1.12M
May 04, 2026	10.06	9.98	9.98	10.13	9.79	1.93M
April 30, 2026	10.02	9.98	9.98	10.06	9.86	1.33M
April 29, 2026	10.01	10.06	10.06	10.25	10.01	1.7M
April 28, 2026	10.1	10	10	10.38	9.96	5.69M
April 27, 2026	10.05	9.96	9.96	10.18	9.61	2.3M
April 24, 2026	10.59	9.99	9.99	10.62	9.92	3M
April 23, 2026	10.4	10.54	10.54	10.9	10.21	6.52M
April 22, 2026	9.87	10.42	10.42	10.53	9.84	8.71M
April 21, 2026	9.88	9.87	9.87	10.1	9.52	6.5M
April 20, 2026	9	9.76	9.76	9.99	8.97	10.78M
April 17, 2026	8.92	8.97	8.97	9.03	8.81	1.24M
April 16, 2026	9.06	8.84	8.84	9.07	8.78	1.16M
April 15, 2026	8.76	8.9	8.9	9.04	8.76	1.26M
April 13, 2026	8.84	8.68	8.68	8.84	8.5	953,448
April 10, 2026	8.82	8.9	8.9	9.02	8.75	1.57M
April 09, 2026	8.95	8.8	8.8	8.98	8.7	1.46M
April 08, 2026	8.65	8.96	8.96	9.29	8.62	6.36M
April 07, 2026	7.99	8.2	8.2	8.3	7.82	1.79M
April 06, 2026	7.53	7.86	7.86	8.1	7.47	1.51M
April 02, 2026	7.51	7.55	7.55	7.67	7.25	1.24M
April 01, 2026	7.39	7.63	7.63	7.8	7.33	1.43M
March 30, 2026	7.56	7.11	7.11	7.56	7	2.65M
March 27, 2026	7.25	7.55	7.55	7.79	7.18	4.06M
March 25, 2026	7.31	7.2	7.2	7.5	7.18	1.31M
March 24, 2026	7.39	7.2	7.2	7.39	7.1	919,937
March 23, 2026	7.38	7.03	7.03	7.38	7	1.65M