Steel Authority of India Limited (NSE:SAIL)
India · Delayed Price · Currency is INR 121.93
-1.32 (-1.07%)
Aug 22, 2025, 3:29 PM IST
Steel Authority of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 123.23 | 123.25 | 121.42 | 121.93 | 121.93 | -1.07% | 5,159,416 |
| Aug 21, 2025 | 124.10 | 125.27 | 123.05 | 123.25 | 123.25 | -0.68% | 4,254,584 |
| Aug 20, 2025 | 122.70 | 125.83 | 122.00 | 124.09 | 124.09 | 0.90% | 12,009,594 |
| Aug 19, 2025 | 122.56 | 123.73 | 122.15 | 122.98 | 122.98 | 0.44% | 4,611,886 |
| Aug 18, 2025 | 122.80 | 124.00 | 121.51 | 122.44 | 122.44 | 1.72% | 8,711,845 |
| Aug 14, 2025 | 124.20 | 124.35 | 120.20 | 120.37 | 120.37 | -2.97% | 7,879,264 |
| Aug 13, 2025 | 122.50 | 124.64 | 122.15 | 124.05 | 124.05 | 1.52% | 12,017,599 |
| Aug 12, 2025 | 121.40 | 123.49 | 121.31 | 122.19 | 122.19 | 0.43% | 6,594,879 |
| Aug 11, 2025 | 121.07 | 121.93 | 119.90 | 121.67 | 121.67 | 0.50% | 9,091,136 |
| Aug 8, 2025 | 123.00 | 123.78 | 120.70 | 121.07 | 121.07 | -1.86% | 6,142,679 |
| Aug 7, 2025 | 122.51 | 123.87 | 120.50 | 123.36 | 123.36 | -0.07% | 10,688,187 |
| Aug 6, 2025 | 124.89 | 125.21 | 122.50 | 123.45 | 123.45 | -1.37% | 9,465,399 |
| Aug 5, 2025 | 125.00 | 125.88 | 123.23 | 125.16 | 125.16 | -0.26% | 9,405,308 |
| Aug 4, 2025 | 120.66 | 125.80 | 120.36 | 125.48 | 125.48 | 4.46% | 13,578,202 |
| Aug 1, 2025 | 123.82 | 124.48 | 119.75 | 120.12 | 120.12 | -3.29% | 13,111,620 |
| Jul 31, 2025 | 123.00 | 124.65 | 122.52 | 124.20 | 124.20 | 0.03% | 13,387,143 |
| Jul 30, 2025 | 126.00 | 126.58 | 123.87 | 124.16 | 124.16 | -1.47% | 8,402,184 |
| Jul 29, 2025 | 124.99 | 126.75 | 123.30 | 126.01 | 126.01 | 0.33% | 14,642,340 |
| Jul 28, 2025 | 128.60 | 128.61 | 124.13 | 125.59 | 125.59 | -3.89% | 34,768,336 |
| Jul 25, 2025 | 135.88 | 135.93 | 130.08 | 130.67 | 130.67 | -4.04% | 15,803,965 |
| Jul 24, 2025 | 134.80 | 137.20 | 134.78 | 136.17 | 136.17 | 1.02% | 9,764,563 |
| Jul 23, 2025 | 136.60 | 136.60 | 133.90 | 134.79 | 134.79 | -0.88% | 8,607,725 |
| Jul 22, 2025 | 136.99 | 138.71 | 135.50 | 135.99 | 135.99 | -0.69% | 13,371,025 |
| Jul 21, 2025 | 137.00 | 138.75 | 135.89 | 136.94 | 136.94 | 0.36% | 10,205,739 |
| Jul 18, 2025 | 133.46 | 136.75 | 133.41 | 136.45 | 136.45 | 2.13% | 10,612,550 |
| Jul 17, 2025 | 134.00 | 134.69 | 132.72 | 133.60 | 133.60 | 0.01% | 6,104,260 |
| Jul 16, 2025 | 133.86 | 134.69 | 132.50 | 133.58 | 133.58 | -0.96% | 7,525,790 |
| Jul 15, 2025 | 133.81 | 135.13 | 132.58 | 134.88 | 134.88 | 0.51% | 5,597,256 |
| Jul 14, 2025 | 133.60 | 135.57 | 133.00 | 134.19 | 134.19 | -0.10% | 5,395,689 |
| Jul 11, 2025 | 134.20 | 136.80 | 133.48 | 134.33 | 134.33 | -0.33% | 9,655,575 |
| Jul 10, 2025 | 133.50 | 135.30 | 133.50 | 134.78 | 134.78 | 0.67% | 6,746,836 |
| Jul 9, 2025 | 135.00 | 135.10 | 131.00 | 133.88 | 133.88 | -0.87% | 12,982,603 |
| Jul 8, 2025 | 133.00 | 135.33 | 132.87 | 135.05 | 135.05 | 1.18% | 10,080,296 |
| Jul 7, 2025 | 133.76 | 134.35 | 132.34 | 133.47 | 133.47 | -0.93% | 5,328,237 |
| Jul 4, 2025 | 135.82 | 136.75 | 133.71 | 134.72 | 134.72 | -1.30% | 7,161,066 |
| Jul 3, 2025 | 137.90 | 139.98 | 136.01 | 136.50 | 136.50 | -0.71% | 24,871,213 |
| Jul 2, 2025 | 133.35 | 138.00 | 133.17 | 137.48 | 137.48 | 3.10% | 28,463,371 |
| Jul 1, 2025 | 132.01 | 133.78 | 130.05 | 133.34 | 133.34 | 1.02% | 13,302,468 |
| Jun 30, 2025 | 132.34 | 132.75 | 131.22 | 131.99 | 131.99 | 0.22% | 7,106,194 |
| Jun 27, 2025 | 134.50 | 136.34 | 131.41 | 131.70 | 131.70 | -1.44% | 17,864,360 |
| Jun 26, 2025 | 128.90 | 134.00 | 128.52 | 133.62 | 133.62 | 4.18% | 24,148,009 |
| Jun 25, 2025 | 131.39 | 131.64 | 128.10 | 128.26 | 128.26 | -1.90% | 10,836,397 |
| Jun 24, 2025 | 128.05 | 132.85 | 128.05 | 130.74 | 130.74 | 3.27% | 20,598,542 |
| Jun 23, 2025 | 126.19 | 128.38 | 125.87 | 126.60 | 126.60 | -0.69% | 7,077,385 |
| Jun 20, 2025 | 124.75 | 127.89 | 124.75 | 127.48 | 127.48 | 1.86% | 11,077,270 |
| Jun 19, 2025 | 127.00 | 127.32 | 123.85 | 125.15 | 125.15 | -1.48% | 10,943,647 |
| Jun 18, 2025 | 126.74 | 127.34 | 125.41 | 127.03 | 127.03 | 0.09% | 11,736,141 |
| Jun 17, 2025 | 128.92 | 129.90 | 126.30 | 126.91 | 126.91 | -1.56% | 7,876,518 |
| Jun 16, 2025 | 129.00 | 129.83 | 126.81 | 128.92 | 128.92 | -0.33% | 5,962,115 |
| Jun 13, 2025 | 126.55 | 129.95 | 126.55 | 129.35 | 129.35 | -0.48% | 7,902,097 |