BSE · STEELXIND · stock
Steel Exchange India Limited (STEELXIND) stock price history
Every BSE trading session of Steel Exchange India Limited from Jan 7, 2005 to Sep 28, 2026: 5,361 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STEELXIND adjusted close, 2005 to 2026
- ₹25.43
- All time high, 2022
- ₹13.84
- 52 week high, ₹6.97 low
- 5,361
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
STEELXIND key facts
- Steel Exchange India Limited (STEELXIND) closed at ₹11.10 on Sep 28, 2026 on BSE.
- STEELXIND's all time high close is ₹25.43, set on Apr 8, 2022; its all time low close is ₹0.9620 on Oct 15, 2019.
- STEELXIND's 52 week range is ₹6.97 to ₹13.84.
- STEELXIND returned +12.7% over the year to Sep 28, 2026 and +59.9% over five years.
- Over ten years STEELXIND returned +20%, +1.9% a year compounded.
- STEELXIND's deepest drawdown was -94.8% from Jan 7, 2008 to Oct 15, 2019.
- DataCedar holds 5,361 daily sessions of STEELXIND history from Jan 7, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STEELXIND price chart, 2005 to 2026
STEELXIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | -10.5% |
| 6 months | +46.8% |
| Year to date | +19.7% |
| 1 year | +12.7% |
| 3 years | +16.5% |
| 5 years | +59.9% |
| 10 years | +20.4% |
| Since Jan 7, 2005 | +647.5% |
| Compound annual growth, 21.7 years | +9.7% |
STEELXIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹25.43 on Apr 8, 2022
- All time low close
- ₹0.9620 on Oct 15, 2019
- 52 week high
- ₹13.84 on Jun 22, 2026
- 52 week low
- ₹6.97 on Mar 23, 2026
- Deepest drawdown
- -94.8% from Jan 7, 2008 to Oct 15, 2019, recovered Jan 3, 2022
- Best single session
- +22.6% on Mar 27, 2009
- Worst single session
- -20.0% on Nov 15, 2016
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2005
- 7.5×
- Best calendar year
- 2007, +1,062%
- Worst calendar year
- 2008, -89%
STEELXIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jan 7, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.74 | ₹13.84 | ₹6.97 | ₹11.10 | +15.7% | 59.2M | 184 |
| 2025 | ₹10.22 | ₹11.54 | ₹7.16 | ₹9.59 | -6.2% | 100.2M | 248 |
| 2024 | ₹10.64 | ₹18.42 | ₹10.09 | ₹10.22 | -2.6% | 314.1M | 245 |
| 2023 | ₹14.08 | ₹17.25 | ₹7.85 | ₹10.49 | -24.2% | 133.4M | 245 |
| 2022 | ₹17.44 | ₹26.35 | ₹10.89 | ₹13.83 | -20.2% | 147.7M | 248 |
| 2021 | ₹4.78 | ₹18.50 | ₹4.51 | ₹17.33 | +274.3% | 78.5M | 248 |
| 2020 | ₹2.65 | ₹4.70 | ₹1.16 | ₹4.63 | +83.4% | 32.7M | 251 |
| 2019 | ₹1.50 | ₹2.53 | ₹0.9060 | ₹2.53 | +64.0% | 20.9M | 243 |
| 2018 | ₹4.21 | ₹5.07 | ₹1.36 | ₹1.54 | -63.5% | 83.9M | 246 |
| 2017 | ₹8.80 | ₹13.35 | ₹3.22 | ₹4.22 | -52.6% | 522M | 248 |
| 2016 | ₹4.49 | ₹9.49 | ₹2.62 | ₹8.89 | +100.5% | 368.4M | 246 |
| 2015 | ₹5.70 | ₹6.56 | ₹2.86 | ₹4.43 | -24.2% | 195M | 246 |
| 2014 | ₹3.64 | ₹7.40 | ₹3.33 | ₹5.85 | +48.1% | 144.4M | 244 |
| 2013 | ₹8.75 | ₹9.20 | ₹3.58 | ₹3.95 | -54.3% | 206M | 248 |
| 2012 | ₹4.59 | ₹10.43 | ₹4.41 | ₹8.64 | +87.7% | 170.1M | 245 |
| 2011 | ₹4.02 | ₹6.59 | ₹3.01 | ₹4.60 | +10.3% | 79.4M | 246 |
| 2010 | ₹3.95 | ₹5.93 | ₹3.04 | ₹4.17 | +6.4% | 121.6M | 250 |
| 2009 | ₹1.89 | ₹4.65 | ₹1.05 | ₹3.92 | +123.4% | 90.6M | 243 |
| 2008 | ₹16.03 | ₹19.33 | ₹1.30 | ₹1.75 | -88.5% | 235.9M | 246 |
| 2007 | ₹1.39 | ₹15.27 | ₹1.01 | ₹15.27 | +1,062% | 386.8M | 248 |
| 2006 | ₹2.35 | ₹2.89 | ₹1.00 | ₹1.31 | -42.5% | 75.2M | 247 |
| 2005 | ₹1.30 | ₹5.09 | ₹1.30 | ₹2.29 | n/a | 448.5M | 246 |
STEELXIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹11.10 | +4.9% |
| August 2026 | ₹10.58 | -5.6% |
| July 2026 | ₹11.21 | -10.5% |
| June 2026 | ₹12.52 | -2.0% |
| May 2026 | ₹12.78 | +27.7% |
| April 2026 | ₹10.01 | +41.4% |
| March 2026 | ₹7.08 | -14.1% |
| February 2026 | ₹8.24 | +2.0% |
| January 2026 | ₹8.08 | -15.7% |
| December 2025 | ₹9.59 | +8.9% |
| November 2025 | ₹8.81 | -9.9% |
| October 2025 | ₹9.78 | +2.1% |
About the STEELXIND data
Daily bars. 5,361 sessions from Jan 7, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STEELXIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
STEELXIND share price history
