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 ₹1,244.56 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,766.18, while ₹1000 invested 1 year ago would be worth ₹1,104.88. This corresponds to total returns of 24.46%, 76.62%, 10.49%, respectively, with annualized returns of 2.46%, 12.04%, 10.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 12.58 | 11.94 | 11.94 | 12.7 | 11.62 | 2.65M |
| July 07, 2026 | 12.79 | 12.68 | 12.68 | 12.8 | 12.41 | 2.55M |
| July 06, 2026 | 12.5 | 12.75 | 12.75 | 12.98 | 12.4 | 3.53M |
| July 03, 2026 | 12.47 | 12.74 | 12.74 | 12.95 | 12.35 | 2.91M |
| July 02, 2026 | 12.4 | 12.39 | 12.39 | 12.53 | 12.34 | 931,806 |
| July 01, 2026 | 12.49 | 12.43 | 12.43 | 12.7 | 12.2 | 5.05M |
| June 30, 2026 | 12.6 | 12.53 | 12.53 | 12.76 | 12.48 | 1.94M |
| June 29, 2026 | 12.4 | 12.6 | 12.6 | 12.85 | 12.04 | 4.83M |
| June 25, 2026 | 12.69 | 12.41 | 12.41 | 12.96 | 12.31 | 3.24M |
| June 24, 2026 | 12.9 | 12.6 | 12.6 | 13.01 | 12.51 | 2.74M |
| June 23, 2026 | 13.25 | 12.88 | 12.88 | 13.5 | 12.77 | 4.16M |
| 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 |
AD
