Steel Authority of India Limited (BOM:500113)
India · Delayed Price · Currency is INR 173.05
-0.10 (-0.06%)
At close: Sep 16, 2026
BOM:500113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 173.65 | 174.75 | 170.40 | 173.05 | 173.05 | -0.06% | 549,857 |
| Sep 15, 2026 | 179.35 | 179.85 | 172.85 | 173.15 | 173.15 | -3.27% | 659,986 |
| Sep 11, 2026 | 182.05 | 182.05 | 178.70 | 179.00 | 179.00 | -2.72% | 554,428 |
| Sep 10, 2026 | 186.65 | 187.25 | 183.00 | 184.00 | 184.00 | -1.21% | 234,122 |
| Sep 9, 2026 | 184.25 | 189.30 | 184.25 | 186.25 | 186.25 | -0.13% | 1,108,006 |
| Sep 8, 2026 | 188.35 | 190.75 | 186.00 | 186.50 | 186.50 | -0.75% | 545,372 |
| Sep 7, 2026 | 195.90 | 196.20 | 187.30 | 187.90 | 187.90 | -4.67% | 2,538,645 |
| Sep 4, 2026 | 198.90 | 200.15 | 194.30 | 197.10 | 197.10 | 0.56% | 1,058,117 |
| Sep 3, 2026 | 196.55 | 200.00 | 194.30 | 196.00 | 196.00 | -0.18% | 990,136 |
| Sep 2, 2026 | 192.45 | 198.15 | 190.20 | 196.35 | 196.35 | 2.19% | 904,167 |
| Sep 1, 2026 | 194.75 | 200.65 | 190.30 | 192.15 | 192.15 | -2.36% | 1,234,408 |
| Aug 31, 2026 | 199.10 | 200.25 | 196.05 | 196.80 | 196.80 | -1.43% | 1,180,017 |
| Aug 28, 2026 | 193.40 | 200.80 | 193.00 | 199.65 | 199.65 | 3.82% | 1,854,215 |
| Aug 27, 2026 | 194.75 | 195.95 | 187.55 | 192.30 | 192.30 | -1.28% | 3,467,570 |
| Aug 26, 2026 | 186.00 | 196.60 | 182.35 | 194.80 | 194.80 | 5.75% | 1,265,174 |
| Aug 25, 2026 | 180.90 | 186.80 | 180.80 | 184.20 | 184.20 | 2.70% | 1,641,373 |
| Aug 24, 2026 | 174.50 | 181.00 | 174.50 | 179.35 | 179.35 | 3.10% | 2,443,882 |
| 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 |