Steel Authority of India Limited (BOM:500113)
India · Delayed Price · Currency is INR 146.45
-5.15 (-3.40%)
At close: Mar 27, 2026
BOM:500113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.45 | 152.00 | 146.00 | 146.45 | 146.45 | -3.40% | 804,754 |
| Mar 25, 2026 | 148.65 | 152.20 | 145.90 | 151.60 | 151.60 | 4.05% | 757,605 |
| Mar 24, 2026 | 146.50 | 147.50 | 143.30 | 145.70 | 145.70 | 1.85% | 873,137 |
| Mar 23, 2026 | 153.00 | 154.10 | 142.30 | 143.05 | 143.05 | -8.04% | 1,002,404 |
| Mar 20, 2026 | 152.95 | 158.50 | 152.95 | 155.55 | 155.55 | 2.23% | 874,405 |
| Mar 19, 2026 | 151.50 | 155.30 | 151.00 | 152.15 | 152.15 | -1.58% | 762,655 |
| Mar 18, 2026 | 152.80 | 156.00 | 151.70 | 154.60 | 154.60 | 0.78% | 3,646,947 |
| Mar 17, 2026 | 144.90 | 153.95 | 144.60 | 153.40 | 153.40 | 5.90% | 1,232,945 |
| Mar 16, 2026 | 147.90 | 150.00 | 143.35 | 144.85 | 144.85 | -3.37% | 1,054,880 |
| Mar 13, 2026 | 152.05 | 154.00 | 144.40 | 149.90 | 149.90 | -2.41% | 6,107,670 |
| Mar 12, 2026 | 153.35 | 154.10 | 149.65 | 153.60 | 153.60 | -0.13% | 509,012 |
| Mar 11, 2026 | 150.55 | 155.30 | 150.55 | 153.80 | 153.80 | 2.67% | 1,854,912 |
| Mar 10, 2026 | 151.65 | 153.45 | 148.30 | 149.80 | 149.80 | 0.10% | 666,382 |
| Mar 9, 2026 | 150.70 | 151.40 | 144.75 | 149.65 | 149.65 | -4.25% | 1,285,400 |
| Mar 6, 2026 | 154.85 | 157.65 | 153.50 | 156.30 | 156.30 | -0.38% | 2,509,317 |
| Mar 5, 2026 | 155.60 | 160.20 | 154.85 | 156.90 | 156.90 | 0.84% | 3,084,834 |
| Mar 4, 2026 | 161.20 | 162.15 | 152.40 | 155.60 | 155.60 | -5.98% | 5,911,032 |
| Mar 2, 2026 | 156.30 | 168.15 | 156.30 | 165.50 | 165.50 | -0.30% | 2,353,758 |
| Feb 27, 2026 | 164.95 | 167.95 | 164.00 | 166.00 | 166.00 | 0.30% | 5,635,167 |
| Feb 26, 2026 | 166.40 | 166.40 | 162.85 | 165.50 | 165.50 | 0.36% | 1,625,629 |
| Feb 25, 2026 | 161.25 | 167.15 | 161.00 | 164.90 | 164.90 | 2.90% | 4,023,936 |
| Feb 24, 2026 | 156.50 | 160.65 | 152.00 | 160.25 | 160.25 | 2.27% | 3,884,725 |
| Feb 23, 2026 | 158.95 | 159.75 | 155.25 | 156.70 | 156.70 | -1.32% | 661,863 |
| Feb 20, 2026 | 156.00 | 160.00 | 155.30 | 158.80 | 158.80 | 1.93% | 1,048,426 |
| Feb 19, 2026 | 160.50 | 161.70 | 155.00 | 155.80 | 155.80 | -2.07% | 359,498 |
| Feb 18, 2026 | 157.85 | 160.95 | 157.35 | 159.10 | 159.10 | 1.11% | 704,262 |
| Feb 17, 2026 | 159.00 | 159.00 | 154.00 | 157.35 | 157.35 | -1.38% | 678,432 |
| Feb 16, 2026 | 157.80 | 160.15 | 157.30 | 159.55 | 159.55 | 0.22% | 286,673 |
| Feb 13, 2026 | 157.30 | 161.30 | 155.00 | 159.20 | 159.20 | -0.75% | 1,160,711 |
| Feb 12, 2026 | 162.00 | 162.95 | 159.50 | 160.40 | 160.40 | -0.99% | 424,496 |
| Feb 11, 2026 | 160.80 | 162.90 | 160.40 | 162.00 | 162.00 | 0.62% | 2,647,115 |
| Feb 10, 2026 | 158.30 | 161.40 | 156.20 | 161.00 | 161.00 | 1.71% | 1,074,742 |
| Feb 9, 2026 | 160.40 | 161.75 | 157.25 | 158.30 | 158.30 | -1.31% | 1,264,287 |
| Feb 6, 2026 | 158.70 | 161.25 | 156.50 | 160.40 | 160.40 | 1.58% | 4,951,395 |
| Feb 5, 2026 | 156.75 | 159.50 | 152.15 | 157.90 | 157.90 | 0.45% | 1,752,353 |
| Feb 4, 2026 | 154.50 | 158.15 | 154.35 | 157.20 | 157.20 | 1.85% | 1,606,470 |
| Feb 3, 2026 | 154.05 | 155.70 | 149.20 | 154.35 | 154.35 | 3.66% | 2,634,921 |
| Feb 2, 2026 | 147.85 | 149.80 | 141.30 | 148.90 | 148.90 | 0.17% | 3,087,876 |
| Feb 1, 2026 | 148.00 | 154.60 | 141.95 | 148.65 | 148.65 | -1.59% | 1,326,372 |
| Jan 30, 2026 | 154.65 | 154.70 | 147.70 | 151.05 | 151.05 | -3.94% | 2,352,109 |
| Jan 29, 2026 | 155.75 | 160.00 | 155.75 | 157.25 | 157.25 | 0.96% | 2,800,499 |
| Jan 28, 2026 | 156.60 | 157.45 | 152.85 | 155.75 | 155.75 | 0.10% | 2,575,775 |
| Jan 27, 2026 | 150.85 | 156.95 | 148.95 | 155.60 | 155.60 | 4.53% | 2,248,767 |
| Jan 23, 2026 | 152.25 | 156.50 | 148.35 | 148.85 | 148.85 | -1.78% | 1,044,444 |
| Jan 22, 2026 | 147.05 | 153.90 | 147.05 | 151.55 | 151.55 | 3.59% | 1,099,716 |
| Jan 21, 2026 | 144.80 | 147.95 | 144.00 | 146.30 | 146.30 | 0.62% | 1,077,149 |
| Jan 20, 2026 | 149.55 | 152.20 | 144.75 | 145.40 | 145.40 | -2.71% | 670,773 |
| Jan 19, 2026 | 149.25 | 150.25 | 147.80 | 149.45 | 149.45 | 0.13% | 400,561 |
| Jan 16, 2026 | 152.65 | 153.15 | 148.65 | 149.25 | 149.25 | -2.07% | 466,657 |
| Jan 14, 2026 | 147.55 | 152.65 | 147.10 | 152.40 | 152.40 | 3.18% | 929,758 |