Steel Exchange India Limited (STEELXIND.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STEELXIND.NS Historical Return
If you invested ₹1000 in Steel Exchange India Limited (STEELXIND.NS) since IPO date, it would be worth ₹1,162.69 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,518.27, while ₹1000 invested 1 year ago would be worth ₹1,092.5. This corresponds to total returns of 16.27%, 51.83%, 9.25%, respectively, with annualized returns of 1.65%, 8.71%, 9.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STEELXIND.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 11.4 | 11.22 | 11.22 | 11.45 | 11.07 | 4.5M |
| September 30, 2026 | 11.2 | 11.42 | 11.42 | 11.74 | 11.2 | 7.02M |
| September 29, 2026 | 11.11 | 11.19 | 11.19 | 11.29 | 10.94 | 4.2M |
| September 28, 2026 | 11.29 | 11.1 | 11.1 | 11.38 | 11.02 | 5.13M |
| September 25, 2026 | 11.55 | 11.29 | 11.29 | 11.58 | 11.12 | 9.07M |
| September 24, 2026 | 12.25 | 11.43 | 11.43 | 12.45 | 11.3 | 13.81M |
| September 23, 2026 | 11.21 | 12.01 | 12.01 | 12.84 | 11.21 | 43.41M |
| September 22, 2026 | 11.22 | 11.18 | 11.18 | 11.45 | 11.1 | 3.29M |
| September 21, 2026 | 11.54 | 11.22 | 11.22 | 11.71 | 11.19 | 4.54M |
| September 18, 2026 | 11.18 | 11.74 | 11.74 | 11.9 | 11.18 | 6.47M |
| September 17, 2026 | 10.92 | 11.2 | 11.2 | 11.52 | 10.92 | 5.63M |
| September 16, 2026 | 11.34 | 11.07 | 11.07 | 11.6 | 10.9 | 6.09M |
| September 15, 2026 | 12.19 | 11.44 | 11.44 | 12.25 | 11.3 | 5.76M |
| September 11, 2026 | 12.49 | 12.14 | 12.14 | 12.53 | 12.01 | 11.07M |
| September 10, 2026 | 12.25 | 12.17 | 12.17 | 12.9 | 12 | 28.15M |
| September 09, 2026 | 11.61 | 12 | 12 | 12.89 | 11.47 | 57.18M |
| September 08, 2026 | 11.22 | 11.53 | 11.53 | 12.08 | 11.02 | 12.64M |
| September 07, 2026 | 11.34 | 11.23 | 11.23 | 11.4 | 11.1 | 1.5M |
| September 04, 2026 | 11.78 | 11.34 | 11.34 | 11.8 | 11.2 | 3.89M |
| September 03, 2026 | 10.69 | 11.31 | 11.31 | 11.52 | 10.52 | 9.24M |
| September 02, 2026 | 10.68 | 10.61 | 10.61 | 10.73 | 10.5 | 2.64M |
| September 01, 2026 | 10.85 | 10.56 | 10.56 | 10.85 | 10.5 | 1.47M |
| August 31, 2026 | 10.57 | 10.58 | 10.58 | 10.7 | 10.45 | 837,907 |
| August 28, 2026 | 10.65 | 10.65 | 10.65 | 10.75 | 10.5 | 987,877 |
| August 27, 2026 | 10.84 | 10.66 | 10.66 | 10.84 | 10.56 | 812,703 |
| August 26, 2026 | 10.76 | 10.85 | 10.85 | 11 | 10.5 | 765,039 |
| August 25, 2026 | 10.81 | 10.8 | 10.8 | 11.13 | 10.75 | 925,914 |
| August 24, 2026 | 10.6 | 10.9 | 10.9 | 11.2 | 10.59 | 3.79M |
| August 21, 2026 | 10.53 | 10.6 | 10.6 | 10.87 | 10.5 | 1.12M |
| August 20, 2026 | 10.73 | 10.54 | 10.54 | 10.87 | 10.25 | 2.64M |
| August 19, 2026 | 10.71 | 10.67 | 10.67 | 10.89 | 10.52 | 662,779 |
| August 18, 2026 | 10.85 | 10.71 | 10.71 | 10.89 | 10.7 | 565,175 |
| August 17, 2026 | 10.87 | 10.92 | 10.92 | 11.2 | 10.75 | 1.31M |
| August 14, 2026 | 10.76 | 10.87 | 10.87 | 11.25 | 10.76 | 1.64M |
| August 13, 2026 | 10.61 | 10.97 | 10.97 | 11.05 | 10.55 | 1.68M |
| August 12, 2026 | 10.8 | 10.65 | 10.65 | 10.88 | 10.55 | 823,913 |
| August 11, 2026 | 10.9 | 10.71 | 10.71 | 10.95 | 10.06 | 10.87M |
| August 10, 2026 | 11.2 | 10.65 | 10.65 | 11.3 | 10.51 | 3.04M |
| August 07, 2026 | 11.45 | 11.21 | 11.21 | 11.54 | 11.12 | 1.04M |
| August 06, 2026 | 11.53 | 11.45 | 11.45 | 11.67 | 11.32 | 796,527 |
| August 05, 2026 | 11.26 | 11.52 | 11.52 | 11.66 | 11.25 | 1.8M |
| August 04, 2026 | 11.4 | 11.26 | 11.26 | 11.45 | 11.14 | 1.21M |
| August 03, 2026 | 11.26 | 11.4 | 11.4 | 11.49 | 11.22 | 835,801 |
| July 31, 2026 | 11.12 | 11.23 | 11.23 | 11.38 | 11.07 | 1.02M |
| July 30, 2026 | 11.23 | 11.12 | 11.12 | 11.27 | 11.1 | 623,957 |
| July 29, 2026 | 11.25 | 11.23 | 11.23 | 11.35 | 11.11 | 884,311 |
| July 28, 2026 | 11.69 | 11.2 | 11.2 | 11.75 | 11.1 | 1M |
| July 27, 2026 | 11.6 | 11.58 | 11.58 | 11.74 | 11.5 | 987,072 |
| July 24, 2026 | 11.4 | 11.57 | 11.57 | 11.7 | 11.07 | 1.34M |
| July 23, 2026 | 11.63 | 11.43 | 11.43 | 11.76 | 11.4 | 1.59M |
| July 22, 2026 | 11.96 | 11.75 | 11.75 | 12.04 | 11.62 | 1.24M |
| July 21, 2026 | 11.87 | 11.96 | 11.96 | 12.05 | 11.71 | 2.43M |
| July 20, 2026 | 12.03 | 12 | 12 | 12.45 | 11.7 | 3.61M |
| July 17, 2026 | 12.15 | 12.03 | 12.03 | 12.16 | 11.94 | 997,442 |
| July 16, 2026 | 12.09 | 12.06 | 12.06 | 12.34 | 12.02 | 1.34M |
| July 15, 2026 | 12.32 | 12.08 | 12.08 | 12.33 | 12 | 1.48M |
| July 14, 2026 | 12.28 | 12.2 | 12.2 | 12.28 | 12.09 | 1.03M |
| July 13, 2026 | 12.05 | 12.12 | 12.12 | 12.22 | 11.97 | 1.37M |
| July 10, 2026 | 12.15 | 12.01 | 12.01 | 12.39 | 11.99 | 1.41M |
| July 09, 2026 | 12.12 | 12.15 | 12.15 | 12.38 | 12.02 | 1.79M |
AD
