Steel Authority of India Limited (BOM:500113)
India · Delayed Price · Currency is INR 132.15
+0.10 (0.08%)
At close: Dec 4, 2025
Steel Authority of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 129.20 | 130.50 | 127.80 | 129.80 | 129.80 | 0.89% | 179,084 |
| Oct 17, 2025 | 131.15 | 132.10 | 128.35 | 128.65 | 128.65 | -2.09% | 637,925 |
| Oct 16, 2025 | 130.55 | 132.90 | 129.10 | 131.40 | 131.40 | 0.88% | 2,285,073 |
| Oct 15, 2025 | 128.25 | 131.65 | 128.25 | 130.25 | 130.25 | 1.09% | 813,396 |
| Oct 14, 2025 | 132.80 | 134.15 | 128.00 | 128.85 | 128.85 | -2.57% | 528,616 |
| Oct 13, 2025 | 131.30 | 133.35 | 129.00 | 132.25 | 132.25 | - | 3,666,308 |
| Oct 10, 2025 | 136.60 | 136.60 | 131.50 | 132.25 | 132.25 | -3.22% | 1,081,525 |
| Oct 9, 2025 | 131.95 | 136.95 | 131.60 | 136.65 | 136.65 | 3.56% | 6,415,068 |
| Oct 8, 2025 | 132.80 | 132.90 | 130.05 | 131.95 | 131.95 | -0.71% | 3,849,999 |
| Oct 7, 2025 | 132.85 | 134.25 | 131.35 | 132.90 | 132.90 | 0.26% | 2,911,500 |
| Oct 6, 2025 | 135.40 | 136.40 | 131.55 | 132.55 | 132.55 | -1.78% | 4,944,272 |
| Oct 3, 2025 | 134.70 | 137.85 | 134.65 | 134.95 | 134.95 | -0.07% | 1,837,858 |
| Oct 1, 2025 | 134.75 | 136.75 | 132.70 | 135.05 | 135.05 | 0.26% | 880,199 |
| Sep 30, 2025 | 132.15 | 135.30 | 132.00 | 134.70 | 134.70 | 2.28% | 413,399 |
| Sep 29, 2025 | 131.15 | 133.90 | 131.15 | 131.70 | 131.70 | 0.50% | 557,589 |
| 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 |