Steel Authority of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	164.95	169.00	162.41	164.41	164.41	2.36%	34,940,850
Apr 7, 2026	159.42	161.69	158.22	160.62	160.62	0.11%	21,021,520
Apr 6, 2026	153.90	161.28	151.32	160.44	160.44	3.40%	27,838,070
Apr 2, 2026	154.00	156.19	150.28	155.16	155.16	-0.42%	28,426,610
Apr 1, 2026	155.60	158.00	153.10	155.82	155.82	2.91%	38,264,128
Mar 30, 2026	146.20	156.60	145.01	151.42	151.42	3.38%	70,851,360
Mar 27, 2026	150.10	152.07	145.90	146.47	146.47	-3.45%	27,097,790
Mar 25, 2026	147.99	152.34	145.95	151.71	151.71	4.10%	22,905,680
Mar 24, 2026	146.46	147.50	143.30	145.73	145.73	1.88%	17,464,370
Mar 23, 2026	153.04	154.00	142.26	143.04	143.04	-8.02%	21,470,570
Mar 20, 2026	153.11	158.54	153.11	155.52	155.52	1.95%	25,811,390
Mar 19, 2026	152.00	155.41	151.00	152.55	152.55	-1.21%	14,841,770
Mar 18, 2026	152.80	156.09	151.65	154.42	154.42	0.58%	20,171,190
Mar 17, 2026	145.19	153.99	144.50	153.53	153.53	6.11%	27,048,270
Mar 16, 2026	148.97	150.13	143.27	144.69	144.69	-3.47%	16,060,150
Mar 13, 2026	152.26	154.25	144.25	149.89	149.89	-2.45%	24,157,370
Mar 12, 2026	153.01	154.20	149.60	153.65	153.65	-0.15%	9,824,998
Mar 11, 2026	150.82	155.34	150.82	153.88	153.88	2.70%	13,160,960
Mar 10, 2026	152.05	153.45	148.37	149.84	149.84	0.21%	11,722,820
Mar 9, 2026	150.99	151.19	144.80	149.52	149.52	-3.50%	17,043,920
Mar 6, 2026	155.40	157.60	153.51	154.94	154.94	-0.77%	12,234,470
Mar 5, 2026	156.10	160.20	154.31	156.15	156.15	0.34%	20,616,210
Mar 4, 2026	161.42	161.42	152.40	155.62	155.62	-6.02%	36,418,460
Mar 2, 2026	158.99	168.21	158.80	165.59	165.59	-0.07%	21,848,400
Feb 27, 2026	164.75	167.99	164.00	165.71	165.71	0.12%	28,020,530
Feb 26, 2026	165.00	165.90	162.86	165.51	165.51	0.35%	20,505,680
Feb 25, 2026	161.55	167.20	160.85	164.93	164.93	2.97%	64,790,490
Feb 24, 2026	156.70	160.68	152.05	160.18	160.18	2.23%	47,145,390
Feb 23, 2026	159.40	159.70	155.25	156.68	156.68	-1.30%	15,614,060
Feb 20, 2026	155.90	160.10	155.32	158.75	158.75	1.89%	14,376,450
Feb 19, 2026	160.50	161.74	154.87	155.80	155.80	-2.14%	13,791,140
Feb 18, 2026	157.51	160.89	157.31	159.21	159.21	1.23%	14,036,840
Feb 17, 2026	158.80	158.84	153.84	157.27	157.27	-1.45%	15,671,130
Feb 16, 2026	158.00	160.14	157.25	159.58	159.58	0.19%	8,429,730
Feb 13, 2026	157.80	161.30	155.00	159.28	159.28	-0.67%	19,899,685
Feb 12, 2026	162.12	163.00	159.33	160.35	160.35	-1.09%	11,007,640
Feb 11, 2026	161.00	162.90	160.37	162.12	162.12	0.70%	15,729,410
Feb 10, 2026	158.49	161.48	156.22	160.99	160.99	1.65%	28,657,520
Feb 9, 2026	161.05	161.90	157.17	158.38	158.38	-1.33%	22,102,140
Feb 6, 2026	158.00	161.30	156.49	160.52	160.52	1.27%	29,587,520
Feb 5, 2026	155.90	160.00	152.29	158.50	158.50	0.77%	22,567,780
Feb 4, 2026	154.95	158.20	154.11	157.29	157.29	1.90%	20,559,100
Feb 3, 2026	154.50	156.05	149.04	154.36	154.36	3.83%	32,031,450
Feb 2, 2026	148.10	149.90	141.30	148.67	148.67	0.03%	38,552,720
Feb 1, 2026	148.00	154.66	141.86	148.63	148.63	-1.65%	31,784,990
Jan 30, 2026	154.50	154.50	147.75	151.13	151.13	-3.85%	33,012,900
Jan 29, 2026	156.00	160.00	155.80	157.18	157.18	0.92%	31,557,750
Jan 28, 2026	157.00	157.45	152.90	155.74	155.74	0.12%	31,471,571
Jan 27, 2026	150.50	157.00	149.00	155.56	155.56	4.38%	40,035,179
Jan 23, 2026	152.45	156.50	148.50	149.03	149.03	-1.73%	35,863,740