Steel Authority of India Limited (BOM:500113)
India · Delayed Price · Currency is INR 182.10
+2.40 (1.34%)
At close: Jun 18, 2026
BOM:500113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 181.75 | 183.75 | 178.35 | 180.05 | 180.05 | -1.13% | 453,757 |
| Jun 18, 2026 | 180.00 | 183.85 | 179.55 | 182.10 | 182.10 | 1.34% | 1,722,580 |
| Jun 17, 2026 | 181.15 | 182.75 | 177.65 | 179.70 | 179.70 | -0.77% | 1,096,558 |
| Jun 16, 2026 | 182.95 | 183.30 | 179.15 | 181.10 | 181.10 | -0.74% | 563,040 |
| Jun 15, 2026 | 186.55 | 187.80 | 182.00 | 182.45 | 182.45 | -0.84% | 532,309 |
| Jun 12, 2026 | 184.95 | 185.90 | 180.40 | 184.00 | 184.00 | 1.49% | 510,045 |
| Jun 11, 2026 | 180.85 | 182.95 | 178.80 | 181.30 | 181.30 | -0.22% | 357,626 |
| Jun 10, 2026 | 185.65 | 186.50 | 181.05 | 181.70 | 181.70 | -2.26% | 839,594 |
| Jun 9, 2026 | 185.35 | 187.45 | 184.30 | 185.90 | 185.90 | 1.03% | 1,617,388 |
| Jun 8, 2026 | 187.90 | 187.95 | 182.60 | 184.00 | 184.00 | -3.39% | 2,394,528 |
| Jun 5, 2026 | 197.75 | 198.35 | 188.25 | 190.45 | 190.45 | -3.32% | 721,224 |
| Jun 4, 2026 | 203.70 | 205.55 | 195.85 | 197.00 | 197.00 | -3.34% | 1,107,286 |
| Jun 3, 2026 | 206.50 | 206.95 | 200.85 | 203.80 | 203.80 | -0.95% | 495,766 |
| Jun 2, 2026 | 203.15 | 206.55 | 202.60 | 205.75 | 205.75 | 0.78% | 3,735,527 |
| Jun 1, 2026 | 203.90 | 206.30 | 202.20 | 204.15 | 204.15 | -0.15% | 1,320,098 |
| May 29, 2026 | 206.10 | 207.35 | 203.20 | 204.45 | 204.45 | -0.78% | 605,258 |
| May 27, 2026 | 206.45 | 208.50 | 203.80 | 206.05 | 206.05 | 1.13% | 991,417 |
| May 26, 2026 | 198.70 | 205.00 | 198.40 | 203.75 | 203.75 | 3.06% | 1,051,359 |
| May 25, 2026 | 202.65 | 203.40 | 196.00 | 197.70 | 197.70 | -1.64% | 1,020,015 |
| May 22, 2026 | 196.80 | 202.20 | 195.55 | 201.00 | 201.00 | 2.34% | 793,868 |
| May 21, 2026 | 200.15 | 202.00 | 195.50 | 196.40 | 196.40 | -1.41% | 932,648 |
| May 20, 2026 | 197.25 | 199.70 | 194.40 | 199.20 | 199.20 | 0.10% | 1,371,849 |
| May 19, 2026 | 192.75 | 200.15 | 191.25 | 199.00 | 199.00 | 3.32% | 3,296,391 |
| May 18, 2026 | 192.25 | 195.00 | 188.30 | 192.60 | 192.60 | 0.13% | 1,734,108 |
| May 15, 2026 | 201.40 | 201.40 | 191.60 | 192.35 | 192.35 | -3.37% | 989,710 |
| May 14, 2026 | 202.20 | 209.70 | 198.50 | 199.05 | 199.05 | -1.26% | 4,280,818 |
| May 13, 2026 | 176.30 | 202.15 | 176.30 | 201.60 | 201.60 | 14.55% | 5,399,489 |
| May 12, 2026 | 180.00 | 180.90 | 175.10 | 176.00 | 176.00 | -2.55% | 815,106 |
| May 11, 2026 | 182.95 | 184.80 | 179.85 | 180.60 | 180.60 | -2.27% | 871,058 |
| May 8, 2026 | 186.70 | 187.75 | 184.20 | 184.80 | 184.80 | -1.36% | 461,270 |
| May 7, 2026 | 186.40 | 190.20 | 185.90 | 187.35 | 187.35 | 0.75% | 1,017,661 |
| May 6, 2026 | 188.75 | 190.50 | 184.80 | 185.95 | 185.95 | -0.72% | 689,852 |
| May 5, 2026 | 185.65 | 188.75 | 185.05 | 187.30 | 187.30 | 0.62% | 525,729 |
| May 4, 2026 | 184.85 | 187.80 | 184.25 | 186.15 | 186.15 | 0.79% | 1,198,711 |
| Apr 30, 2026 | 185.20 | 185.25 | 179.80 | 184.70 | 184.70 | -0.73% | 830,418 |
| Apr 29, 2026 | 186.95 | 187.45 | 181.50 | 186.05 | 186.05 | 0.16% | 1,393,148 |
| Apr 28, 2026 | 184.70 | 189.05 | 183.90 | 185.75 | 185.75 | 0.87% | 1,266,586 |
| Apr 27, 2026 | 179.70 | 185.25 | 179.30 | 184.15 | 184.15 | 3.14% | 1,938,112 |
| Apr 24, 2026 | 176.45 | 178.90 | 176.00 | 178.55 | 178.55 | 1.19% | 1,677,084 |
| Apr 23, 2026 | 174.80 | 178.00 | 173.95 | 176.45 | 176.45 | 0.11% | 1,786,071 |
| Apr 22, 2026 | 175.15 | 178.50 | 175.00 | 176.25 | 176.25 | 0.69% | 1,041,583 |
| Apr 21, 2026 | 174.40 | 177.70 | 173.85 | 175.05 | 175.05 | 1.48% | 1,707,071 |
| Apr 20, 2026 | 173.20 | 174.00 | 170.65 | 172.50 | 172.50 | -0.58% | 1,269,584 |
| Apr 17, 2026 | 171.80 | 174.50 | 170.40 | 173.50 | 173.50 | 1.14% | 2,105,843 |
| Apr 16, 2026 | 168.05 | 172.05 | 166.70 | 171.55 | 171.55 | 2.79% | 1,692,699 |
| Apr 15, 2026 | 169.10 | 171.10 | 166.00 | 166.90 | 166.90 | -0.60% | 1,270,322 |
| Apr 13, 2026 | 161.95 | 171.40 | 160.80 | 167.90 | 167.90 | 1.08% | 1,419,093 |
| Apr 10, 2026 | 164.40 | 166.75 | 162.60 | 166.10 | 166.10 | 1.68% | 2,027,879 |
| Apr 9, 2026 | 164.30 | 168.60 | 162.45 | 163.35 | 163.35 | -0.61% | 738,309 |
| Apr 8, 2026 | 164.60 | 168.85 | 162.50 | 164.35 | 164.35 | 2.18% | 2,937,905 |