Steel Authority of India Limited (BOM:500113)
India · Delayed Price · Currency is INR 131.05
-5.40 (-3.96%)
At close: Sep 26, 2025
Steel Authority of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 136.70 | 136.85 | 130.40 | 131.05 | 131.05 | -3.96% | 660,630 |
| Sep 25, 2025 | 136.10 | 138.60 | 135.65 | 136.45 | 136.45 | 0.07% | 634,026 |
| Sep 24, 2025 | 136.85 | 138.70 | 136.00 | 136.35 | 136.35 | -0.73% | 1,043,073 |
| Sep 23, 2025 | 135.15 | 137.70 | 135.00 | 137.35 | 137.35 | 1.40% | 613,861 |
| Sep 22, 2025 | 135.00 | 138.20 | 134.85 | 135.45 | 135.45 | -0.55% | 567,466 |
| Sep 19, 2025 | 133.25 | 136.60 | 132.90 | 136.20 | 136.20 | 2.21% | 8,271,857 |
| Sep 18, 2025 | 133.00 | 133.95 | 131.50 | 133.25 | 133.25 | 0.45% | 253,447 |
| Sep 17, 2025 | 132.90 | 134.20 | 131.50 | 132.65 | 132.65 | -0.19% | 343,810 |
| Sep 16, 2025 | 132.70 | 133.75 | 132.10 | 132.90 | 132.90 | 0.15% | 365,238 |
| Sep 15, 2025 | 132.20 | 133.40 | 131.60 | 132.70 | 132.70 | 0.34% | 378,000 |
| Sep 12, 2025 | 132.00 | 132.95 | 131.30 | 132.25 | 132.25 | 0.38% | 302,458 |
| Sep 11, 2025 | 129.85 | 132.65 | 129.30 | 131.75 | 131.75 | 1.58% | 365,870 |
| Sep 10, 2025 | 129.85 | 131.50 | 129.25 | 129.70 | 129.70 | 0.08% | 347,510 |
| Sep 9, 2025 | 131.35 | 131.80 | 129.15 | 129.60 | 129.60 | -1.37% | 351,091 |
| Sep 8, 2025 | 129.90 | 134.70 | 129.90 | 131.40 | 131.40 | 1.62% | 1,203,474 |
| Sep 5, 2025 | 127.65 | 129.60 | 126.65 | 129.30 | 127.70 | 1.33% | 432,732 |
| Sep 4, 2025 | 129.85 | 130.15 | 127.15 | 127.60 | 126.02 | -1.66% | 643,612 |
| Sep 3, 2025 | 123.45 | 130.00 | 123.45 | 129.75 | 128.14 | 5.44% | 1,079,313 |
| Sep 2, 2025 | 121.35 | 124.65 | 120.80 | 123.05 | 121.53 | 1.61% | 688,268 |
| Sep 1, 2025 | 119.85 | 121.25 | 118.55 | 121.10 | 119.60 | 2.06% | 212,544 |
| Aug 29, 2025 | 119.70 | 120.30 | 118.20 | 118.65 | 117.18 | -0.59% | 317,045 |
| Aug 28, 2025 | 120.00 | 120.00 | 118.10 | 119.35 | 117.87 | -0.42% | 205,087 |
| Aug 26, 2025 | 122.45 | 122.45 | 119.00 | 119.85 | 118.37 | -2.40% | 190,053 |
| Aug 25, 2025 | 123.00 | 123.60 | 122.50 | 122.80 | 121.28 | 0.70% | 324,164 |
| Aug 22, 2025 | 123.20 | 123.20 | 121.40 | 121.95 | 120.44 | -1.01% | 187,765 |
| Aug 21, 2025 | 124.00 | 125.25 | 123.00 | 123.20 | 121.68 | -0.73% | 470,259 |
| Aug 20, 2025 | 122.90 | 125.80 | 122.05 | 124.10 | 122.56 | 0.89% | 673,545 |
| Aug 19, 2025 | 122.40 | 123.75 | 122.05 | 123.00 | 121.48 | 0.41% | 388,036 |
| Aug 18, 2025 | 122.60 | 123.80 | 121.50 | 122.50 | 120.98 | 1.79% | 292,326 |
| Aug 14, 2025 | 124.05 | 124.30 | 120.15 | 120.35 | 118.86 | -2.98% | 321,516 |
| Aug 13, 2025 | 122.70 | 124.60 | 122.15 | 124.05 | 122.52 | 1.51% | 582,276 |
| Aug 12, 2025 | 121.30 | 123.45 | 121.30 | 122.20 | 120.69 | 0.41% | 394,002 |
| Aug 11, 2025 | 120.90 | 121.95 | 119.85 | 121.70 | 120.19 | 0.58% | 477,909 |
| Aug 8, 2025 | 123.25 | 123.75 | 120.70 | 121.00 | 119.50 | -1.83% | 196,593 |
| Aug 7, 2025 | 122.35 | 123.85 | 120.50 | 123.25 | 121.73 | -0.16% | 291,034 |
| Aug 6, 2025 | 124.65 | 125.20 | 122.50 | 123.45 | 121.92 | -1.40% | 344,404 |
| Aug 5, 2025 | 125.45 | 125.80 | 124.65 | 125.20 | 123.65 | -0.20% | 219,076 |
| Aug 4, 2025 | 120.45 | 125.85 | 120.45 | 125.45 | 123.90 | 4.41% | 729,997 |
| Aug 1, 2025 | 123.90 | 124.50 | 119.85 | 120.15 | 118.66 | -3.14% | 458,833 |
| Jul 31, 2025 | 122.85 | 124.60 | 122.60 | 124.05 | 122.52 | -0.08% | 290,050 |
| Jul 30, 2025 | 125.85 | 126.60 | 123.80 | 124.15 | 122.61 | -1.47% | 419,105 |
| Jul 29, 2025 | 124.80 | 126.60 | 123.35 | 126.00 | 124.44 | 0.32% | 599,645 |
| Jul 28, 2025 | 128.70 | 128.70 | 124.10 | 125.60 | 124.05 | -3.87% | 1,336,241 |
| Jul 25, 2025 | 135.60 | 135.80 | 130.15 | 130.65 | 129.03 | -4.00% | 594,973 |
| Jul 24, 2025 | 134.95 | 137.20 | 134.75 | 136.10 | 134.42 | 1.00% | 425,402 |
| Jul 23, 2025 | 136.25 | 136.45 | 133.90 | 134.75 | 133.08 | -1.10% | 534,865 |
| Jul 22, 2025 | 136.80 | 138.65 | 135.65 | 136.25 | 134.56 | -0.55% | 1,076,502 |
| Jul 21, 2025 | 137.00 | 138.60 | 135.90 | 137.00 | 135.31 | 0.40% | 419,711 |
| Jul 18, 2025 | 133.60 | 136.70 | 133.55 | 136.45 | 134.76 | 2.13% | 467,835 |
| Jul 17, 2025 | 134.00 | 134.70 | 132.75 | 133.60 | 131.95 | 0.07% | 254,648 |