Steel Authority of India Limited (BOM:500113)
India · Delayed Price · Currency is INR 125.20
-0.25 (-0.20%)
At close: Aug 5, 2025
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 120.90 | 121.95 | 119.85 | 121.70 | 121.70 | 0.58% | 477,909 |
| Aug 8, 2025 | 123.25 | 123.75 | 120.70 | 121.00 | 121.00 | -1.83% | 196,593 |
| Aug 7, 2025 | 122.35 | 123.85 | 120.50 | 123.25 | 123.25 | -0.16% | 291,034 |
| Aug 6, 2025 | 124.65 | 125.20 | 122.50 | 123.45 | 123.45 | -1.40% | 344,404 |
| Aug 5, 2025 | 125.45 | 125.80 | 124.65 | 125.20 | 125.20 | -0.20% | 219,076 |
| Aug 4, 2025 | 120.45 | 125.85 | 120.45 | 125.45 | 125.45 | 4.41% | 729,997 |
| Aug 1, 2025 | 123.90 | 124.50 | 119.85 | 120.15 | 120.15 | -3.14% | 458,833 |
| Jul 31, 2025 | 122.85 | 124.60 | 122.60 | 124.05 | 124.05 | -0.08% | 290,050 |
| Jul 30, 2025 | 125.85 | 126.60 | 123.80 | 124.15 | 124.15 | -1.47% | 419,105 |
| Jul 29, 2025 | 124.80 | 126.60 | 123.35 | 126.00 | 126.00 | 0.32% | 599,645 |
| Jul 28, 2025 | 128.70 | 128.70 | 124.10 | 125.60 | 125.60 | -3.87% | 1,336,241 |
| Jul 25, 2025 | 135.60 | 135.80 | 130.15 | 130.65 | 130.65 | -4.00% | 594,973 |
| Jul 24, 2025 | 134.95 | 137.20 | 134.75 | 136.10 | 136.10 | 1.00% | 425,402 |
| Jul 23, 2025 | 136.25 | 136.45 | 133.90 | 134.75 | 134.75 | -1.10% | 534,865 |
| Jul 22, 2025 | 136.80 | 138.65 | 135.65 | 136.25 | 136.25 | -0.55% | 1,076,502 |
| Jul 21, 2025 | 137.00 | 138.60 | 135.90 | 137.00 | 137.00 | 0.40% | 419,711 |
| Jul 18, 2025 | 133.60 | 136.70 | 133.55 | 136.45 | 136.45 | 2.13% | 467,835 |
| Jul 17, 2025 | 134.00 | 134.70 | 132.75 | 133.60 | 133.60 | 0.07% | 254,648 |
| Jul 16, 2025 | 133.70 | 134.55 | 132.55 | 133.50 | 133.50 | -1.00% | 318,887 |
| Jul 15, 2025 | 134.00 | 135.15 | 132.55 | 134.85 | 134.85 | 0.48% | 477,661 |
| Jul 14, 2025 | 133.30 | 135.50 | 133.00 | 134.20 | 134.20 | -0.15% | 506,696 |
| Jul 11, 2025 | 134.05 | 136.75 | 133.70 | 134.40 | 134.40 | -0.30% | 787,813 |
| Jul 10, 2025 | 133.20 | 135.25 | 133.20 | 134.80 | 134.80 | 0.71% | 246,100 |
| Jul 9, 2025 | 134.95 | 135.15 | 131.00 | 133.85 | 133.85 | -0.85% | 599,924 |
| Jul 8, 2025 | 132.20 | 135.30 | 132.20 | 135.00 | 135.00 | 1.16% | 384,968 |
| Jul 7, 2025 | 133.35 | 134.40 | 132.35 | 133.45 | 133.45 | -0.93% | 473,426 |
| Jul 4, 2025 | 136.40 | 136.70 | 133.65 | 134.70 | 134.70 | -1.25% | 374,013 |
| Jul 3, 2025 | 137.75 | 139.95 | 136.00 | 136.40 | 136.40 | -0.76% | 746,278 |
| Jul 2, 2025 | 132.75 | 138.00 | 132.75 | 137.45 | 137.45 | 3.11% | 1,199,616 |
| Jul 1, 2025 | 132.20 | 133.70 | 130.10 | 133.30 | 133.30 | 1.02% | 378,962 |
| Jun 30, 2025 | 132.50 | 132.65 | 131.20 | 131.95 | 131.95 | 0.23% | 361,785 |
| Jun 27, 2025 | 134.85 | 136.25 | 131.40 | 131.65 | 131.65 | -1.46% | 850,631 |
| Jun 26, 2025 | 129.40 | 134.00 | 128.70 | 133.60 | 133.60 | 4.21% | 1,039,073 |
| Jun 25, 2025 | 131.40 | 131.75 | 128.05 | 128.20 | 128.20 | -1.95% | 754,006 |
| Jun 24, 2025 | 127.95 | 132.90 | 127.90 | 130.75 | 130.75 | 3.44% | 847,964 |
| Jun 23, 2025 | 125.30 | 128.35 | 125.30 | 126.40 | 126.40 | -0.71% | 312,935 |
| Jun 20, 2025 | 124.55 | 127.70 | 124.55 | 127.30 | 127.30 | 1.84% | 391,221 |
| Jun 19, 2025 | 127.00 | 127.45 | 123.95 | 125.00 | 125.00 | -1.57% | 317,096 |
| Jun 18, 2025 | 126.60 | 127.30 | 125.45 | 127.00 | 127.00 | 0.08% | 701,454 |
| Jun 17, 2025 | 128.65 | 129.90 | 126.50 | 126.90 | 126.90 | -1.59% | 442,332 |
| Jun 16, 2025 | 128.85 | 129.90 | 126.75 | 128.95 | 128.95 | -0.23% | 380,524 |
| Jun 13, 2025 | 126.40 | 130.05 | 126.40 | 129.25 | 129.25 | -0.50% | 1,302,917 |
| Jun 12, 2025 | 133.15 | 133.65 | 129.65 | 129.90 | 129.90 | -2.40% | 417,916 |
| Jun 11, 2025 | 133.80 | 134.30 | 132.65 | 133.10 | 133.10 | 0.15% | 355,927 |
| Jun 10, 2025 | 134.35 | 135.00 | 132.60 | 132.90 | 132.90 | -0.60% | 430,847 |
| Jun 9, 2025 | 134.55 | 136.00 | 133.55 | 133.70 | 133.70 | -1.00% | 979,995 |
| Jun 6, 2025 | 133.25 | 135.30 | 132.45 | 135.05 | 135.05 | 1.47% | 612,189 |
| Jun 5, 2025 | 132.15 | 134.00 | 131.75 | 133.10 | 133.10 | 0.99% | 810,496 |
| Jun 4, 2025 | 130.55 | 132.05 | 129.70 | 131.80 | 131.80 | 1.19% | 1,070,435 |
| Jun 3, 2025 | 130.75 | 133.00 | 129.65 | 130.25 | 130.25 | -0.23% | 840,401 |