Steel Authority of India Limited (BOM:500113)
India · Delayed Price · Currency is INR 161.80
-9.70 (-5.66%)
At close: Oct 28, 2026
BOM:500113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 170.00 | 170.10 | 161.10 | 161.80 | 161.80 | -5.66% | 1,041,852 |
| Oct 27, 2026 | 168.80 | 174.00 | 167.15 | 171.50 | 171.50 | 0.94% | 814,760 |
| Oct 26, 2026 | 163.35 | 169.95 | 162.20 | 169.90 | 169.90 | 2.97% | 529,898 |
| Oct 23, 2026 | 169.40 | 169.40 | 161.35 | 165.00 | 165.00 | -2.74% | 412,058 |
| Oct 22, 2026 | 168.60 | 170.85 | 165.80 | 169.65 | 169.65 | 0.21% | 496,404 |
| Oct 21, 2026 | 170.25 | 172.75 | 166.50 | 169.30 | 169.30 | 0.39% | 364,244 |
| Oct 19, 2026 | 171.00 | 171.70 | 168.50 | 168.65 | 168.65 | -1.52% | 199,435 |
| Oct 16, 2026 | 170.35 | 172.40 | 168.50 | 171.25 | 171.25 | 0.97% | 442,922 |
| Oct 15, 2026 | 170.80 | 170.80 | 168.65 | 169.60 | 169.60 | -0.18% | 145,855 |
| Oct 14, 2026 | 172.55 | 173.50 | 169.90 | 169.90 | 169.90 | -1.68% | 395,378 |
| Oct 13, 2026 | 170.70 | 174.00 | 169.90 | 172.80 | 172.80 | 1.05% | 387,392 |
| Oct 12, 2026 | 172.60 | 177.25 | 167.35 | 171.00 | 171.00 | -0.29% | 736,888 |
| Oct 9, 2026 | 169.00 | 175.85 | 167.85 | 171.50 | 171.50 | 2.76% | 1,061,713 |
| Oct 8, 2026 | 175.35 | 175.35 | 165.75 | 166.90 | 166.90 | -4.36% | 607,018 |
| Oct 7, 2026 | 176.95 | 177.35 | 173.75 | 174.50 | 174.50 | -2.38% | 305,298 |
| Oct 6, 2026 | 177.50 | 180.45 | 174.85 | 178.75 | 178.75 | 1.68% | 902,119 |
| Oct 5, 2026 | 174.50 | 180.40 | 173.30 | 175.80 | 175.80 | 1.03% | 390,656 |
| Oct 1, 2026 | 180.25 | 181.75 | 170.75 | 174.00 | 174.00 | -4.19% | 1,506,294 |
| Sep 30, 2026 | 182.00 | 186.00 | 180.30 | 181.60 | 181.60 | 0.47% | 1,024,313 |
| Sep 29, 2026 | 181.30 | 186.70 | 181.25 | 183.10 | 180.75 | -0.73% | 812,353 |
| Sep 28, 2026 | 186.05 | 188.10 | 182.70 | 184.45 | 182.08 | -0.19% | 394,399 |
| Sep 25, 2026 | 185.95 | 185.95 | 182.80 | 184.80 | 182.43 | 0.43% | 398,743 |
| Sep 24, 2026 | 183.75 | 191.25 | 182.35 | 184.00 | 181.64 | -0.86% | 1,193,229 |
| Sep 23, 2026 | 175.35 | 185.75 | 174.90 | 185.60 | 183.22 | 6.67% | 1,346,419 |
| Sep 22, 2026 | 177.35 | 177.75 | 174.00 | 174.00 | 171.77 | -1.47% | 218,464 |
| Sep 21, 2026 | 178.85 | 179.90 | 175.20 | 176.60 | 174.33 | -1.89% | 396,082 |
| Sep 18, 2026 | 176.15 | 180.00 | 176.05 | 180.00 | 177.69 | 2.77% | 372,472 |
| Sep 17, 2026 | 173.15 | 176.25 | 173.00 | 175.15 | 172.90 | 1.21% | 192,037 |
| Sep 16, 2026 | 173.65 | 174.75 | 170.40 | 173.05 | 170.83 | -0.06% | 549,958 |
| Sep 15, 2026 | 179.35 | 179.85 | 172.85 | 173.15 | 170.93 | -3.27% | 660,156 |
| Sep 11, 2026 | 182.05 | 182.05 | 178.70 | 179.00 | 176.70 | -2.72% | 554,428 |
| Sep 10, 2026 | 186.65 | 187.25 | 183.00 | 184.00 | 181.64 | -1.21% | 234,122 |
| Sep 9, 2026 | 184.25 | 189.30 | 184.25 | 186.25 | 183.86 | -0.13% | 1,108,006 |
| Sep 8, 2026 | 188.35 | 190.75 | 186.00 | 186.50 | 184.11 | -0.75% | 545,372 |
| Sep 7, 2026 | 195.90 | 196.20 | 187.30 | 187.90 | 185.49 | -4.67% | 2,538,645 |
| Sep 4, 2026 | 198.90 | 200.15 | 194.30 | 197.10 | 194.57 | 0.56% | 1,058,117 |
| Sep 3, 2026 | 196.55 | 200.00 | 194.30 | 196.00 | 193.48 | -0.18% | 990,136 |
| Sep 2, 2026 | 192.45 | 198.15 | 190.20 | 196.35 | 193.83 | 2.19% | 904,167 |
| Sep 1, 2026 | 194.75 | 200.65 | 190.30 | 192.15 | 189.68 | -2.36% | 1,234,408 |
| Aug 31, 2026 | 199.10 | 200.25 | 196.05 | 196.80 | 194.27 | -1.43% | 1,180,017 |
| Aug 28, 2026 | 193.40 | 200.80 | 193.00 | 199.65 | 197.09 | 3.82% | 1,854,215 |
| Aug 27, 2026 | 194.75 | 195.95 | 187.55 | 192.30 | 189.83 | -1.28% | 3,468,393 |
| Aug 26, 2026 | 186.00 | 196.60 | 182.35 | 194.80 | 192.30 | 5.75% | 1,265,174 |
| Aug 25, 2026 | 180.90 | 186.80 | 180.80 | 184.20 | 181.84 | 2.70% | 1,641,373 |
| Aug 24, 2026 | 174.50 | 181.00 | 174.50 | 179.35 | 177.05 | 3.10% | 2,449,061 |
| Aug 21, 2026 | 174.75 | 176.95 | 173.25 | 173.95 | 171.72 | -0.51% | 650,602 |
| Aug 20, 2026 | 174.75 | 176.45 | 173.50 | 174.85 | 172.61 | 1.36% | 630,498 |
| Aug 19, 2026 | 169.45 | 173.85 | 169.30 | 172.50 | 170.29 | 1.23% | 1,155,978 |
| Aug 18, 2026 | 174.90 | 174.90 | 170.00 | 170.40 | 168.21 | -1.50% | 256,466 |
| Aug 17, 2026 | 169.45 | 174.00 | 168.25 | 173.00 | 170.78 | 2.06% | 451,809 |