Steel Authority of India Limited (NSE:SAIL)
India · Delayed Price · Currency is INR 134.91
-1.30 (-0.95%)
At close: Nov 28, 2025
Steel Authority of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 136.79 | 137.29 | 134.49 | 134.91 | 134.91 | -0.95% | 12,338,280 |
| Nov 27, 2025 | 137.80 | 139.65 | 135.82 | 136.21 | 136.21 | -0.52% | 15,805,360 |
| Nov 26, 2025 | 133.85 | 138.30 | 133.71 | 136.92 | 136.92 | 3.53% | 37,106,650 |
| Nov 25, 2025 | 132.25 | 133.68 | 131.10 | 132.25 | 132.25 | 0.13% | 37,889,150 |
| Nov 24, 2025 | 134.00 | 134.51 | 131.70 | 132.08 | 132.08 | -1.49% | 12,377,260 |
| Nov 21, 2025 | 137.89 | 138.78 | 132.80 | 134.08 | 134.08 | -2.97% | 11,154,140 |
| Nov 20, 2025 | 139.80 | 140.61 | 137.80 | 138.19 | 138.19 | -1.29% | 9,904,118 |
| Nov 19, 2025 | 138.70 | 140.99 | 138.28 | 139.99 | 139.99 | 0.78% | 10,782,960 |
| Nov 18, 2025 | 140.61 | 140.87 | 137.18 | 138.90 | 138.90 | -1.72% | 16,189,290 |
| Nov 17, 2025 | 142.00 | 143.10 | 140.20 | 141.33 | 141.33 | -0.46% | 8,529,282 |
| Nov 14, 2025 | 144.15 | 145.00 | 141.33 | 141.99 | 141.99 | -1.89% | 13,373,660 |
| Nov 13, 2025 | 144.25 | 145.90 | 143.00 | 144.72 | 144.72 | 0.86% | 24,530,060 |
| Nov 12, 2025 | 145.04 | 145.28 | 142.80 | 143.49 | 143.49 | -0.63% | 14,977,220 |
| Nov 11, 2025 | 144.27 | 145.25 | 141.65 | 144.40 | 144.40 | 0.04% | 19,224,260 |
| Nov 10, 2025 | 141.00 | 145.82 | 141.00 | 144.34 | 144.34 | 2.37% | 41,386,040 |
| Nov 7, 2025 | 136.49 | 141.98 | 134.66 | 141.00 | 141.00 | 2.24% | 32,646,920 |
| Nov 6, 2025 | 138.00 | 139.69 | 136.00 | 137.91 | 137.91 | -0.20% | 18,170,970 |
| Nov 4, 2025 | 138.25 | 140.77 | 136.39 | 138.18 | 138.18 | 0.15% | 29,013,280 |
| Nov 3, 2025 | 136.79 | 140.94 | 135.80 | 137.97 | 137.97 | 0.82% | 22,226,540 |
| Oct 31, 2025 | 137.20 | 138.20 | 135.00 | 136.85 | 136.85 | -0.15% | 27,662,640 |
| Oct 30, 2025 | 138.70 | 139.70 | 135.50 | 137.05 | 137.05 | -2.49% | 31,586,710 |
| Oct 29, 2025 | 133.37 | 143.27 | 133.20 | 140.55 | 140.55 | 6.35% | 143,438,500 |
| Oct 28, 2025 | 129.91 | 133.15 | 129.50 | 132.16 | 132.16 | 1.74% | 54,886,100 |
| Oct 27, 2025 | 130.50 | 130.95 | 129.01 | 129.90 | 129.90 | 0.34% | 12,660,590 |
| Oct 24, 2025 | 129.71 | 131.88 | 129.11 | 129.46 | 129.46 | 0.09% | 14,135,910 |
| Oct 23, 2025 | 130.80 | 131.25 | 128.90 | 129.34 | 129.34 | -0.47% | 8,311,038 |
| Oct 21, 2025 | 130.55 | 130.69 | 129.50 | 129.95 | 129.95 | 0.08% | 1,955,418 |
| Oct 20, 2025 | 129.60 | 130.50 | 127.74 | 129.84 | 129.84 | 0.90% | 8,776,091 |
| Oct 17, 2025 | 131.38 | 132.16 | 128.02 | 128.68 | 128.68 | -2.06% | 13,063,890 |
| Oct 16, 2025 | 130.90 | 132.93 | 129.08 | 131.38 | 131.38 | 0.84% | 15,763,520 |
| Oct 15, 2025 | 129.00 | 131.67 | 128.39 | 130.29 | 130.29 | 1.18% | 11,279,790 |
| Oct 14, 2025 | 132.94 | 134.20 | 128.00 | 128.77 | 128.77 | -2.82% | 13,838,910 |
| Oct 13, 2025 | 131.50 | 133.32 | 128.81 | 132.51 | 132.51 | 0.26% | 18,513,840 |
| Oct 10, 2025 | 136.50 | 136.50 | 131.47 | 132.17 | 132.17 | -3.14% | 21,483,350 |
| Oct 9, 2025 | 132.00 | 137.00 | 131.61 | 136.46 | 136.46 | 3.60% | 41,930,000 |
| Oct 8, 2025 | 132.78 | 133.00 | 130.10 | 131.72 | 131.72 | -0.87% | 20,062,800 |
| Oct 7, 2025 | 133.00 | 134.33 | 131.31 | 132.88 | 132.88 | 0.20% | 18,395,980 |
| Oct 6, 2025 | 135.65 | 136.50 | 131.56 | 132.62 | 132.62 | -1.73% | 31,643,650 |
| Oct 3, 2025 | 135.03 | 137.90 | 134.74 | 134.96 | 134.96 | 0.03% | 16,097,900 |
| Oct 1, 2025 | 134.48 | 136.75 | 132.75 | 134.92 | 134.92 | 0.33% | 19,829,950 |
| Sep 30, 2025 | 132.29 | 135.28 | 131.93 | 134.48 | 134.48 | 2.10% | 10,087,740 |
| Sep 29, 2025 | 131.40 | 133.95 | 131.26 | 131.71 | 131.71 | 0.53% | 6,598,940 |
| Sep 26, 2025 | 136.52 | 136.90 | 130.40 | 131.02 | 131.02 | -4.03% | 9,029,952 |
| Sep 25, 2025 | 136.40 | 138.62 | 135.67 | 136.52 | 136.52 | 0.13% | 8,887,697 |
| Sep 24, 2025 | 136.60 | 138.75 | 135.95 | 136.34 | 136.34 | -0.70% | 14,644,870 |
| Sep 23, 2025 | 135.49 | 137.75 | 134.90 | 137.30 | 137.30 | 1.34% | 10,743,590 |
| Sep 22, 2025 | 135.11 | 138.24 | 134.83 | 135.49 | 135.49 | -0.52% | 11,023,910 |
| Sep 19, 2025 | 133.18 | 136.63 | 133.00 | 136.20 | 136.20 | 2.27% | 34,447,970 |
| Sep 18, 2025 | 132.99 | 133.79 | 131.44 | 133.18 | 133.18 | 0.32% | 6,394,911 |
| Sep 17, 2025 | 133.05 | 134.30 | 131.50 | 132.75 | 132.75 | -0.14% | 5,930,567 |