Skip to main content
logo
Steel Authority of India Limited (NSE:SAIL)
India flag India · Delayed Price · Currency is INR
131.71
+0.69 (0.53%)
Sep 29, 2025, 3:30 PM IST

Steel Authority of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025136.52136.90130.40131.02131.02-4.03%9,029,545
Sep 25, 2025136.40138.62135.67136.52136.520.13%8,887,697
Sep 24, 2025136.60138.75135.95136.34136.34-0.70%14,644,870
Sep 23, 2025135.49137.75134.90137.30137.301.34%10,743,591
Sep 22, 2025135.11138.24134.83135.49135.49-0.52%11,023,917
Sep 19, 2025133.18136.63133.00136.20136.202.27%34,447,974
Sep 18, 2025132.99133.79131.44133.18133.180.32%6,394,911
Sep 17, 2025133.05134.30131.50132.75132.75-0.14%5,930,567
Sep 16, 2025132.79133.80132.15132.94132.940.11%4,986,436
Sep 15, 2025132.01133.45131.52132.79132.790.40%6,555,662
Sep 12, 2025132.00133.00131.31132.26132.260.33%4,655,442
Sep 11, 2025130.00132.63129.27131.82131.821.62%8,098,228
Sep 10, 2025130.00131.55129.23129.72129.720.21%4,651,804
Sep 9, 2025131.45131.60129.11129.45129.45-1.52%6,939,950
Sep 8, 2025130.53134.79130.16131.45131.451.69%26,650,648
Sep 5, 2025127.80129.60126.71129.26127.661.32%5,711,851
Sep 4, 2025130.00130.21127.22127.57125.99-1.63%7,801,378
Sep 3, 2025123.85130.00123.56129.68128.075.35%26,783,470
Sep 2, 2025121.50124.69120.81123.09121.571.65%8,200,047
Sep 1, 2025119.16121.40118.50121.09119.592.05%4,676,092
Aug 29, 2025119.52120.25118.20118.66117.19-0.49%5,165,884
Aug 28, 2025119.87120.00118.10119.25117.77-0.58%7,776,953
Aug 26, 2025122.21122.40119.00119.94118.46-2.36%7,276,847
Aug 25, 2025122.66123.60122.23122.84121.320.75%2,959,928
Aug 22, 2025123.23123.25121.42121.93120.42-1.07%5,155,189
Aug 21, 2025124.10125.27123.05123.25121.72-0.68%4,254,584
Aug 20, 2025122.70125.83122.00124.09122.550.90%12,009,594
Aug 19, 2025122.56123.73122.15122.98121.460.44%4,611,886
Aug 18, 2025122.80124.00121.51122.44120.921.72%8,711,845
Aug 14, 2025124.20124.35120.20120.37118.88-2.97%7,879,264
Aug 13, 2025122.50124.64122.15124.05122.511.52%12,017,599
Aug 12, 2025121.40123.49121.31122.19120.680.43%6,594,879
Aug 11, 2025121.07121.93119.90121.67120.160.50%9,091,136
Aug 8, 2025123.00123.78120.70121.07119.57-1.86%6,142,679
Aug 7, 2025122.51123.87120.50123.36121.83-0.07%10,677,634
Aug 6, 2025124.89125.21122.50123.45121.92-1.37%9,465,399
Aug 5, 2025125.00125.88123.23125.16123.61-0.26%9,405,308
Aug 4, 2025120.66125.80120.36125.48123.934.46%13,578,202
Aug 1, 2025123.82124.48119.75120.12118.63-3.29%13,111,620
Jul 31, 2025123.00124.65122.52124.20122.660.03%13,387,143
Jul 30, 2025126.00126.58123.87124.16122.62-1.47%8,402,184
Jul 29, 2025124.99126.75123.30126.01124.450.33%14,642,340
Jul 28, 2025128.60128.61124.13125.59124.04-3.89%34,768,336
Jul 25, 2025135.88135.93130.08130.67129.05-4.04%15,803,965
Jul 24, 2025134.80137.20134.78136.17134.481.02%9,764,563
Jul 23, 2025136.60136.60133.90134.79133.12-0.88%8,607,725
Jul 22, 2025136.99138.71135.50135.99134.31-0.69%13,371,025
Jul 21, 2025137.00138.75135.89136.94135.240.36%10,205,739
Jul 18, 2025133.46136.75133.41136.45134.762.13%10,612,550
Jul 17, 2025134.00134.69132.72133.60131.950.01%6,104,260