Steel Exchange India Limited (STEELXIND.NS) NSE
12.14
-0.65(-5.08%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
12.14
-0.65(-5.08%)
Currency In INR
If you invested ₹1000 in Steel Exchange India Limited (STEELXIND.NS) since IPO date, it would be worth ₹1,258.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,089.5, while ₹1000 invested 1 year ago would be worth ₹1,460.89. This corresponds to total returns of 25.8%, 108.95%, 46.09%, respectively, with annualized returns of 2.62%, 15.87%, 46.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 20, 2026 | -1 | -1 | 7.4 | -1 | -1 | 0 |
| March 19, 2026 | 7.3 | 7.46 | 7.46 | 7.76 | 7.3 | 1.15M |
| March 18, 2026 | 7.6 | 7.66 | 7.66 | 7.75 | 7.53 | 947,533 |
| March 17, 2026 | 7.64 | 7.6 | 7.6 | 7.83 | 7.4 | 893,551 |
| March 16, 2026 | 7.74 | 7.61 | 7.61 | 7.79 | 7.5 | 906,162 |
| March 13, 2026 | 8 | 7.73 | 7.73 | 8.15 | 7.62 | 1.66M |
| March 12, 2026 | 8 | 7.97 | 7.97 | 8.04 | 7.85 | 632,886 |
| March 11, 2026 | 8.14 | 8.01 | 8.01 | 8.14 | 8 | 885,716 |
| March 10, 2026 | 8.24 | 8.04 | 8.04 | 8.25 | 8 | 870,631 |
| March 09, 2026 | 8.52 | 8.08 | 8.08 | 8.53 | 7.95 | 1.11M |
| March 06, 2026 | 8.51 | 8.53 | 8.53 | 8.62 | 8.35 | 1.41M |
| March 05, 2026 | 8 | 8.51 | 8.51 | 8.7 | 8 | 3.76M |
| March 04, 2026 | -1 | -1 | 7.99 | -1 | -1 | 0 |
| March 02, 2026 | 7.81 | 7.94 | 7.94 | 8.15 | 7.46 | 1.69M |