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 ₹1,162.69 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.

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