Steel Authority of India Limited (NSE:SAIL)
India · Delayed Price · Currency is INR 184.51
-0.49 (-0.26%)
Sep 28, 2026, 3:14 PM IST
Steel Authority of India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 185.71 | 188.22 | 182.76 | 184.51 | - | -0.26% | 14,184,400 |
| Sep 25, 2026 | 184.64 | 186.05 | 182.77 | 185.00 | 185.00 | 0.54% | 9,681,139 |
| Sep 24, 2026 | 182.70 | 191.36 | 182.15 | 184.00 | 184.00 | -0.78% | 24,815,644 |
| Sep 23, 2026 | 174.50 | 185.70 | 174.50 | 185.44 | 185.44 | 6.57% | 41,615,771 |
| Sep 22, 2026 | 177.10 | 178.29 | 174.00 | 174.01 | 174.01 | -1.86% | 7,065,250 |
| Sep 21, 2026 | 178.00 | 179.80 | 175.10 | 177.30 | 177.30 | -0.02% | 7,044,243 |
| Sep 18, 2026 | 176.50 | 179.80 | 176.03 | 177.33 | 177.33 | 1.33% | 11,881,802 |
| Sep 17, 2026 | 173.00 | 176.25 | 173.00 | 175.01 | 175.01 | 0.84% | 11,246,822 |
| Sep 16, 2026 | 173.79 | 174.90 | 170.50 | 173.55 | 173.55 | 0.32% | 9,871,840 |
| Sep 15, 2026 | 179.53 | 180.00 | 172.92 | 173.00 | 173.00 | -3.35% | 10,217,048 |
| Sep 11, 2026 | 182.43 | 182.43 | 178.65 | 179.00 | 179.00 | -2.59% | 8,764,231 |
| Sep 10, 2026 | 186.51 | 187.03 | 183.10 | 183.75 | 183.75 | -1.42% | 8,060,794 |
| Sep 9, 2026 | 185.98 | 189.40 | 185.36 | 186.40 | 186.40 | 0.16% | 13,768,193 |
| Sep 8, 2026 | 188.50 | 190.80 | 186.05 | 186.10 | 186.10 | -0.96% | 19,246,316 |
| Sep 7, 2026 | 196.99 | 196.99 | 187.30 | 187.90 | 187.90 | -4.52% | 32,633,382 |
| Sep 4, 2026 | 197.86 | 200.10 | 194.30 | 196.80 | 196.80 | -0.10% | 19,094,202 |
| Sep 3, 2026 | 196.50 | 200.04 | 194.26 | 197.00 | 197.00 | 0.25% | 17,723,024 |
| Sep 2, 2026 | 192.21 | 198.39 | 190.27 | 196.50 | 196.50 | 1.81% | 19,458,118 |
| Sep 1, 2026 | 196.00 | 200.80 | 190.25 | 193.00 | 193.00 | -1.03% | 29,120,262 |
| Aug 31, 2026 | 198.10 | 200.39 | 195.00 | 195.00 | 195.00 | -2.50% | 22,055,932 |
| Aug 28, 2026 | 193.05 | 200.96 | 192.55 | 200.00 | 200.00 | 3.63% | 48,585,004 |
| Aug 27, 2026 | 193.90 | 195.90 | 187.50 | 193.00 | 193.00 | -0.97% | 41,844,533 |
| Aug 26, 2026 | 185.95 | 196.50 | 182.40 | 194.90 | 194.90 | 5.59% | 44,553,300 |
| Aug 25, 2026 | 180.70 | 186.89 | 180.30 | 184.59 | 184.59 | 2.75% | 68,905,208 |
| Aug 24, 2026 | 174.80 | 180.96 | 174.71 | 179.65 | 179.65 | 3.57% | 48,226,622 |
| Aug 21, 2026 | 174.90 | 177.00 | 173.02 | 173.46 | 173.46 | -0.82% | 14,687,511 |
| Aug 20, 2026 | 174.10 | 176.43 | 173.41 | 174.90 | 174.90 | 1.24% | 14,055,438 |
| Aug 19, 2026 | 169.90 | 173.95 | 169.32 | 172.75 | 172.75 | 1.50% | 10,694,324 |
| Aug 18, 2026 | 173.50 | 174.67 | 169.86 | 170.20 | 170.20 | -1.96% | 11,053,548 |
| Aug 17, 2026 | 168.61 | 174.30 | 168.11 | 173.60 | 173.60 | 2.41% | 10,850,564 |
| Aug 14, 2026 | 167.99 | 171.60 | 158.73 | 169.51 | 169.51 | 0.49% | 28,039,740 |
| Aug 13, 2026 | 173.70 | 173.99 | 167.25 | 168.68 | 168.68 | -3.06% | 9,635,610 |
| Aug 12, 2026 | 172.69 | 175.90 | 171.16 | 174.00 | 174.00 | 0.58% | 18,936,094 |
| Aug 11, 2026 | 171.50 | 173.45 | 169.32 | 173.00 | 173.00 | 0.32% | 13,260,979 |
| Aug 10, 2026 | 177.00 | 180.11 | 168.46 | 172.45 | 172.45 | -2.34% | 28,747,160 |
| Aug 7, 2026 | 176.60 | 176.88 | 174.61 | 176.58 | 176.58 | -0.09% | 9,569,899 |
| Aug 6, 2026 | 176.21 | 179.75 | 174.87 | 176.74 | 176.74 | 0.71% | 17,549,959 |
| Aug 5, 2026 | 174.95 | 175.80 | 171.52 | 175.50 | 175.50 | 1.12% | 20,251,266 |
| Aug 4, 2026 | 168.25 | 174.15 | 168.02 | 173.55 | 173.55 | 5.18% | 25,348,224 |
| Aug 3, 2026 | 170.60 | 172.70 | 165.00 | 165.00 | 165.00 | -2.38% | 12,154,369 |
| Jul 31, 2026 | 169.66 | 171.85 | 167.97 | 169.03 | 169.03 | -0.01% | 15,525,081 |
| Jul 30, 2026 | 170.70 | 171.36 | 167.60 | 169.05 | 169.05 | -1.12% | 11,779,692 |
| Jul 29, 2026 | 165.86 | 175.90 | 165.86 | 170.96 | 170.96 | 3.08% | 45,760,047 |
| Jul 28, 2026 | 162.62 | 167.30 | 160.02 | 165.85 | 165.85 | 1.99% | 22,209,978 |
| Jul 27, 2026 | 162.90 | 166.50 | 162.10 | 162.62 | 162.62 | 0.72% | 13,672,214 |
| Jul 24, 2026 | 160.25 | 162.80 | 158.01 | 161.45 | 161.45 | 0.34% | 8,938,065 |
| Jul 23, 2026 | 162.10 | 162.49 | 159.26 | 160.91 | 160.91 | -0.66% | 10,376,861 |
| Jul 22, 2026 | 164.35 | 166.19 | 160.92 | 161.98 | 161.98 | -1.27% | 11,621,931 |
| Jul 21, 2026 | 163.00 | 164.96 | 162.65 | 164.07 | 164.07 | 0.88% | 9,270,449 |
| Jul 20, 2026 | 162.90 | 165.33 | 162.14 | 162.64 | 162.64 | -0.25% | 8,871,859 |