Steel Authority of India Limited (BOM:500113)
India · Delayed Price · Currency is INR 173.95
-0.90 (-0.51%)
At close: Aug 21, 2026
BOM:500113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.75 | 176.95 | 173.25 | 173.95 | 173.95 | -0.51% | 650,602 |
| Aug 20, 2026 | 174.75 | 176.45 | 173.50 | 174.85 | 174.85 | 1.36% | 630,498 |
| Aug 19, 2026 | 169.45 | 173.85 | 169.30 | 172.50 | 172.50 | 1.23% | 1,155,978 |
| Aug 18, 2026 | 174.90 | 174.90 | 170.00 | 170.40 | 170.40 | -1.50% | 256,466 |
| Aug 17, 2026 | 169.45 | 174.00 | 168.25 | 173.00 | 173.00 | 2.06% | 451,809 |
| Aug 14, 2026 | 168.10 | 171.45 | 159.00 | 169.50 | 169.50 | 0.86% | 1,068,206 |
| Aug 13, 2026 | 174.05 | 174.05 | 167.40 | 168.05 | 168.05 | -3.42% | 605,092 |
| Aug 12, 2026 | 171.55 | 175.80 | 171.25 | 174.00 | 174.00 | 0.58% | 806,008 |
| Aug 11, 2026 | 171.05 | 173.45 | 169.40 | 173.00 | 173.00 | - | 1,008,158 |
| Aug 10, 2026 | 177.45 | 180.10 | 168.50 | 173.00 | 173.00 | -1.84% | 987,495 |
| Aug 7, 2026 | 176.50 | 176.90 | 174.55 | 176.25 | 176.25 | -0.98% | 404,141 |
| Aug 6, 2026 | 176.25 | 179.70 | 174.95 | 178.00 | 178.00 | 1.45% | 858,734 |
| Aug 5, 2026 | 175.10 | 175.80 | 171.50 | 175.45 | 175.45 | 2.01% | 1,421,452 |
| Aug 4, 2026 | 168.05 | 174.00 | 168.05 | 172.00 | 172.00 | 1.18% | 1,625,725 |
| Aug 3, 2026 | 171.10 | 172.70 | 169.00 | 170.00 | 170.00 | 0.59% | 770,521 |
| Jul 31, 2026 | 169.95 | 171.55 | 167.95 | 169.00 | 169.00 | - | 419,081 |
| Jul 30, 2026 | 172.50 | 172.50 | 167.50 | 169.00 | 169.00 | -1.14% | 614,486 |
| Jul 29, 2026 | 165.85 | 174.95 | 165.80 | 170.95 | 170.95 | 3.08% | 2,213,111 |
| Jul 28, 2026 | 162.95 | 167.30 | 159.75 | 165.85 | 165.85 | 2.00% | 1,012,298 |
| Jul 27, 2026 | 162.65 | 166.45 | 162.15 | 162.60 | 162.60 | 0.65% | 613,359 |
| Jul 24, 2026 | 160.30 | 162.75 | 158.00 | 161.55 | 161.55 | 0.47% | 337,071 |
| Jul 23, 2026 | 162.05 | 162.45 | 159.25 | 160.80 | 160.80 | -0.83% | 503,644 |
| Jul 22, 2026 | 164.40 | 166.15 | 161.00 | 162.15 | 162.15 | -1.10% | 868,732 |
| Jul 21, 2026 | 163.00 | 164.90 | 162.65 | 163.95 | 163.95 | 0.80% | 422,594 |
| Jul 20, 2026 | 162.75 | 165.30 | 162.35 | 162.65 | 162.65 | -0.25% | 339,493 |
| Jul 17, 2026 | 163.85 | 164.25 | 160.50 | 163.05 | 163.05 | -0.24% | 792,685 |
| Jul 16, 2026 | 165.30 | 166.40 | 163.00 | 163.45 | 163.45 | -0.49% | 387,018 |
| Jul 15, 2026 | 167.35 | 168.30 | 163.75 | 164.25 | 164.25 | -1.29% | 256,696 |
| Jul 14, 2026 | 166.30 | 168.60 | 165.55 | 166.40 | 166.40 | -0.24% | 402,692 |
| Jul 13, 2026 | 166.00 | 167.65 | 163.80 | 166.80 | 166.80 | -0.74% | 450,325 |
| Jul 10, 2026 | 168.30 | 172.35 | 167.15 | 168.05 | 168.05 | 1.33% | 482,573 |
| Jul 9, 2026 | 162.45 | 167.40 | 161.75 | 165.85 | 165.85 | 2.41% | 398,338 |
| Jul 8, 2026 | 164.00 | 165.75 | 161.35 | 161.95 | 161.95 | -2.17% | 398,897 |
| Jul 7, 2026 | 168.65 | 168.65 | 164.55 | 165.55 | 165.55 | -2.16% | 373,137 |
| Jul 6, 2026 | 170.00 | 170.90 | 167.90 | 169.20 | 169.20 | -0.47% | 3,417,094 |
| Jul 3, 2026 | 171.30 | 172.80 | 168.20 | 170.00 | 170.00 | 1.19% | 1,836,177 |
| Jul 2, 2026 | 168.00 | 169.90 | 166.00 | 168.00 | 168.00 | -0.03% | 3,537,652 |
| Jul 1, 2026 | 173.25 | 173.60 | 166.35 | 168.05 | 168.05 | -3.00% | 1,038,411 |
| Jun 30, 2026 | 174.70 | 175.25 | 171.35 | 173.25 | 173.25 | -1.08% | 475,898 |
| Jun 29, 2026 | 170.60 | 176.75 | 170.60 | 175.15 | 175.15 | 2.46% | 1,556,746 |
| Jun 25, 2026 | 171.30 | 172.15 | 169.50 | 170.95 | 170.95 | -0.23% | 328,359 |
| Jun 24, 2026 | 168.40 | 174.25 | 165.35 | 171.35 | 171.35 | 1.36% | 722,898 |
| Jun 23, 2026 | 175.00 | 175.05 | 167.85 | 169.05 | 169.05 | -3.26% | 1,974,748 |
| Jun 22, 2026 | 180.05 | 180.65 | 172.45 | 174.75 | 174.75 | -2.94% | 2,511,155 |
| 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 |