Skip to main content
logo
Steel Authority of India Limited (NSE:SAIL)
India flag India · Delayed Price · Currency is INR
128.47
-2.91 (-2.21%)
Oct 17, 2025, 3:30 PM IST

Steel Authority of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025131.38132.16128.02128.68128.68-2.06%13,062,319
Oct 16, 2025130.90132.93129.08131.38131.380.84%15,763,529
Oct 15, 2025129.00131.67128.39130.29130.291.18%11,279,798
Oct 14, 2025132.94134.20128.00128.77128.77-2.82%13,838,918
Oct 13, 2025131.50133.32128.81132.51132.510.26%18,513,844
Oct 10, 2025136.50136.50131.47132.17132.17-3.14%21,483,357
Oct 9, 2025132.00137.00131.61136.46136.463.60%41,930,005
Oct 8, 2025132.78133.00130.10131.72131.72-0.87%20,062,802
Oct 7, 2025133.00134.33131.31132.88132.880.20%18,395,982
Oct 6, 2025135.65136.50131.56132.62132.62-1.73%31,643,657
Oct 3, 2025135.03137.90134.74134.96134.960.03%16,097,900
Oct 1, 2025134.48136.75132.75134.92134.920.33%19,829,958
Sep 30, 2025132.29135.28131.93134.48134.482.10%10,087,746
Sep 29, 2025131.40133.95131.26131.71131.710.53%6,598,940
Sep 26, 2025136.52136.90130.40131.02131.02-4.03%9,029,952
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