Skip to main content
logo
Steel Authority of India Limited (NSE:SAIL)
India flag India · Delayed Price · Currency is INR
156.88
+4.33 (2.84%)
Mar 20, 2026, 1:00 PM IST

Steel Authority of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026152.00155.41151.00152.55152.55-1.21%14,841,770
Mar 18, 2026152.80156.09151.65154.42154.420.58%20,171,190
Mar 17, 2026145.19153.99144.50153.53153.536.11%27,048,270
Mar 16, 2026148.97150.13143.27144.69144.69-3.47%16,060,150
Mar 13, 2026152.26154.25144.25149.89149.89-2.45%24,157,370
Mar 12, 2026153.01154.20149.60153.65153.65-0.15%9,824,998
Mar 11, 2026150.82155.34150.82153.88153.882.70%13,160,960
Mar 10, 2026152.05153.45148.37149.84149.840.21%11,722,820
Mar 9, 2026150.99151.19144.80149.52149.52-3.50%17,043,920
Mar 6, 2026155.40157.60153.51154.94154.94-0.77%12,234,470
Mar 5, 2026156.10160.20154.31156.15156.150.34%20,616,210
Mar 4, 2026161.42161.42152.40155.62155.62-6.02%36,418,460
Mar 2, 2026158.99168.21158.80165.59165.59-0.07%21,848,400
Feb 27, 2026164.75167.99164.00165.71165.710.12%28,020,530
Feb 26, 2026165.00165.90162.86165.51165.510.35%20,505,680
Feb 25, 2026161.55167.20160.85164.93164.932.97%64,790,490
Feb 24, 2026156.70160.68152.05160.18160.182.23%47,145,390
Feb 23, 2026159.40159.70155.25156.68156.68-1.30%15,614,060
Feb 20, 2026155.90160.10155.32158.75158.751.89%14,376,450
Feb 19, 2026160.50161.74154.87155.80155.80-2.14%13,791,140
Feb 18, 2026157.51160.89157.31159.21159.211.23%14,036,840
Feb 17, 2026158.80158.84153.84157.27157.27-1.45%15,671,130
Feb 16, 2026158.00160.14157.25159.58159.580.19%8,429,730
Feb 13, 2026157.80161.30155.00159.28159.28-0.67%19,899,685
Feb 12, 2026162.12163.00159.33160.35160.35-1.09%11,007,640
Feb 11, 2026161.00162.90160.37162.12162.120.70%15,729,410
Feb 10, 2026158.49161.48156.22160.99160.991.65%28,657,520
Feb 9, 2026161.05161.90157.17158.38158.38-1.33%22,102,140
Feb 6, 2026158.00161.30156.49160.52160.521.27%29,587,520
Feb 5, 2026155.90160.00152.29158.50158.500.77%22,567,780
Feb 4, 2026154.95158.20154.11157.29157.291.90%20,559,100
Feb 3, 2026154.50156.05149.04154.36154.363.83%32,031,450
Feb 2, 2026148.10149.90141.30148.67148.670.03%38,552,720
Feb 1, 2026148.00154.66141.86148.63148.63-1.65%31,784,990
Jan 30, 2026154.50154.50147.75151.13151.13-3.85%33,012,900
Jan 29, 2026156.00160.00155.80157.18157.180.92%31,557,750
Jan 28, 2026157.00157.45152.90155.74155.740.12%31,471,571
Jan 27, 2026150.50157.00149.00155.56155.564.38%40,035,179
Jan 23, 2026152.45156.50148.50149.03149.03-1.73%35,863,740
Jan 22, 2026148.05153.90148.05151.65151.653.55%45,852,750
Jan 21, 2026145.00147.90143.90146.45146.450.72%20,875,310
Jan 20, 2026150.19152.22144.72145.40145.40-2.87%22,619,360
Jan 19, 2026149.00150.21147.68149.70149.700.22%9,393,373
Jan 16, 2026152.45153.12148.55149.37149.37-2.01%16,896,400
Jan 14, 2026147.76152.65147.21152.44152.443.17%26,571,100
Jan 13, 2026149.25150.36146.51147.76147.76-0.98%11,414,470
Jan 12, 2026145.67149.70143.64149.22149.222.44%21,341,280
Jan 9, 2026146.00147.40143.71145.67145.67-0.54%14,766,800
Jan 8, 2026151.00151.43143.25146.46146.46-2.60%21,794,390
Jan 7, 2026146.39150.85146.31150.37150.372.68%16,707,380