Steel Authority of India Limited (BOM:500113)
India · Delayed Price · Currency is INR 146.90
+5.90 (4.18%)
At close: Dec 31, 2025
Steel Authority of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 147.60 | 149.40 | 145.45 | 148.50 | 148.50 | 1.09% | 1,024,774 |
| Dec 31, 2025 | 144.75 | 149.15 | 143.75 | 146.90 | 146.90 | 4.18% | 3,389,010 |
| Dec 30, 2025 | 134.15 | 141.45 | 133.60 | 141.00 | 141.00 | 5.11% | 2,630,171 |
| Dec 29, 2025 | 132.55 | 138.80 | 132.55 | 134.15 | 134.15 | 1.40% | 1,303,783 |
| Dec 26, 2025 | 130.90 | 132.85 | 130.60 | 132.30 | 132.30 | 0.27% | 611,190 |
| Dec 24, 2025 | 133.20 | 134.30 | 131.15 | 131.95 | 131.95 | -0.53% | 1,637,459 |
| Dec 23, 2025 | 130.75 | 133.90 | 129.95 | 132.65 | 132.65 | 1.96% | 1,004,495 |
| Dec 22, 2025 | 126.55 | 131.40 | 126.40 | 130.10 | 130.10 | 3.34% | 551,948 |
| Dec 19, 2025 | 127.20 | 127.65 | 124.00 | 125.90 | 125.90 | -0.98% | 588,918 |
| Dec 18, 2025 | 129.95 | 130.45 | 126.75 | 127.15 | 127.15 | -2.38% | 1,511,039 |
| Dec 17, 2025 | 129.50 | 130.50 | 129.05 | 130.25 | 130.25 | 0.35% | 354,316 |
| Dec 16, 2025 | 131.95 | 131.95 | 128.35 | 129.80 | 129.80 | -1.89% | 1,050,600 |
| Dec 15, 2025 | 131.95 | 132.50 | 130.50 | 132.30 | 132.30 | 0.30% | 343,976 |
| Dec 12, 2025 | 130.35 | 132.65 | 130.35 | 131.90 | 131.90 | 1.89% | 309,368 |
| Dec 11, 2025 | 128.25 | 130.05 | 128.25 | 129.45 | 129.45 | 0.66% | 580,758 |
| Dec 10, 2025 | 128.75 | 130.25 | 127.80 | 128.60 | 128.60 | -0.43% | 350,738 |
| Dec 9, 2025 | 127.20 | 129.95 | 126.80 | 129.15 | 129.15 | -0.39% | 358,304 |
| Dec 8, 2025 | 132.70 | 132.70 | 128.65 | 129.65 | 129.65 | -2.19% | 484,565 |
| Dec 5, 2025 | 132.00 | 133.10 | 130.65 | 132.55 | 132.55 | 0.30% | 370,174 |
| Dec 4, 2025 | 131.80 | 134.25 | 131.65 | 132.15 | 132.15 | 0.08% | 1,456,944 |
| Dec 3, 2025 | 132.30 | 133.50 | 130.30 | 132.05 | 132.05 | -0.30% | 1,153,284 |
| Dec 2, 2025 | 135.05 | 135.05 | 131.40 | 132.45 | 132.45 | -1.93% | 483,720 |
| Dec 1, 2025 | 136.50 | 136.75 | 134.50 | 135.05 | 135.05 | 0.15% | 237,165 |
| Nov 28, 2025 | 136.55 | 137.10 | 134.50 | 134.85 | 134.85 | -1.03% | 428,678 |
| Nov 27, 2025 | 137.35 | 139.70 | 135.80 | 136.25 | 136.25 | -0.51% | 572,195 |
| Nov 26, 2025 | 133.60 | 138.30 | 133.60 | 136.95 | 136.95 | 3.55% | 1,020,678 |
| Nov 25, 2025 | 131.80 | 133.70 | 131.15 | 132.25 | 132.25 | 0.11% | 1,613,600 |
| Nov 24, 2025 | 134.10 | 134.45 | 131.80 | 132.10 | 132.10 | -1.27% | 288,780 |
| Nov 21, 2025 | 137.80 | 138.75 | 133.10 | 133.80 | 133.80 | -3.15% | 344,604 |
| Nov 20, 2025 | 139.85 | 140.60 | 137.90 | 138.15 | 138.15 | -1.29% | 762,163 |
| Nov 19, 2025 | 138.85 | 140.95 | 138.30 | 139.95 | 139.95 | 0.83% | 720,503 |
| Nov 18, 2025 | 140.35 | 140.80 | 137.15 | 138.80 | 138.80 | -1.84% | 668,349 |
| Nov 17, 2025 | 141.85 | 143.10 | 140.10 | 141.40 | 141.40 | -0.42% | 976,126 |
| Nov 14, 2025 | 144.00 | 145.00 | 141.40 | 142.00 | 142.00 | -1.70% | 415,567 |
| Nov 13, 2025 | 144.05 | 145.90 | 143.00 | 144.45 | 144.45 | 0.70% | 1,277,369 |
| Nov 12, 2025 | 144.85 | 145.20 | 142.75 | 143.45 | 143.45 | -0.66% | 1,422,652 |
| Nov 11, 2025 | 144.55 | 145.20 | 141.65 | 144.40 | 144.40 | -0.03% | 1,100,169 |
| Nov 10, 2025 | 140.65 | 145.85 | 140.65 | 144.45 | 144.45 | 2.74% | 1,550,107 |
| Nov 7, 2025 | 136.85 | 141.90 | 134.60 | 140.60 | 140.60 | 1.96% | 5,445,991 |
| Nov 6, 2025 | 137.80 | 139.65 | 136.10 | 137.90 | 137.90 | -0.14% | 416,222 |
| Nov 4, 2025 | 138.20 | 140.80 | 136.45 | 138.10 | 138.10 | 0.07% | 3,805,310 |
| Nov 3, 2025 | 136.65 | 141.00 | 135.80 | 138.00 | 138.00 | 0.62% | 1,517,971 |
| Oct 31, 2025 | 137.05 | 138.15 | 135.00 | 137.15 | 137.15 | 0.07% | 3,510,283 |
| Oct 30, 2025 | 138.75 | 139.65 | 135.50 | 137.05 | 137.05 | -2.46% | 1,305,606 |
| Oct 29, 2025 | 133.10 | 143.20 | 133.10 | 140.50 | 140.50 | 6.20% | 9,892,995 |
| Oct 28, 2025 | 129.80 | 133.10 | 129.50 | 132.30 | 132.30 | 1.81% | 2,647,724 |
| Oct 27, 2025 | 130.25 | 130.90 | 129.05 | 129.95 | 129.95 | 0.43% | 276,935 |
| Oct 24, 2025 | 129.85 | 131.85 | 129.15 | 129.40 | 129.40 | 0.08% | 1,552,426 |
| Oct 23, 2025 | 130.90 | 131.25 | 129.00 | 129.30 | 129.30 | -0.46% | 240,297 |
| Oct 21, 2025 | 130.40 | 130.60 | 129.50 | 129.90 | 129.90 | 0.08% | 69,324 |