Steel Authority of India Limited (NSE:SAIL)
India · Delayed Price · Currency is INR 169.51
+0.83 (0.49%)
Aug 14, 2026, 3:15 PM IST
Steel Authority of India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,525,080 |
| 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% | 22,209,970 |
| Jul 27, 2026 | 162.90 | 166.50 | 162.10 | 162.62 | 162.62 | 0.72% | 13,672,210 |
| 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 |
| Jul 17, 2026 | 163.70 | 164.35 | 160.50 | 163.04 | 163.04 | -0.36% | 14,464,070 |
| Jul 16, 2026 | 165.25 | 166.40 | 162.98 | 163.63 | 163.63 | -0.61% | 9,419,051 |
| Jul 15, 2026 | 167.01 | 168.29 | 163.80 | 164.64 | 164.64 | -1.09% | 9,947,032 |
| Jul 14, 2026 | 166.08 | 168.75 | 165.55 | 166.45 | 166.45 | -0.34% | 11,647,636 |
| Jul 13, 2026 | 166.20 | 167.64 | 163.71 | 167.01 | 167.01 | -0.56% | 10,301,179 |
| Jul 10, 2026 | 168.08 | 172.27 | 167.15 | 167.95 | 167.95 | 1.24% | 12,023,050 |
| Jul 9, 2026 | 162.50 | 167.50 | 161.72 | 165.90 | 165.90 | 2.39% | 11,731,829 |
| Jul 8, 2026 | 163.95 | 165.87 | 161.33 | 162.02 | 162.02 | -2.20% | 10,917,922 |
| Jul 7, 2026 | 168.48 | 168.49 | 164.50 | 165.66 | 165.66 | -2.11% | 8,475,984 |
| Jul 6, 2026 | 169.64 | 170.92 | 167.81 | 169.23 | 169.23 | -0.38% | 12,787,594 |
| Jul 3, 2026 | 171.00 | 172.86 | 168.15 | 169.88 | 169.88 | 1.05% | 17,112,122 |
| Jul 2, 2026 | 168.00 | 169.99 | 166.00 | 168.12 | 168.12 | -0.09% | 23,051,079 |
| Jul 1, 2026 | 173.36 | 173.36 | 166.31 | 168.27 | 168.27 | -3.01% | 18,693,148 |
| Jun 30, 2026 | 174.50 | 175.40 | 171.34 | 173.49 | 173.49 | -0.99% | 14,838,040 |
| Jun 29, 2026 | 170.79 | 176.89 | 170.40 | 175.23 | 175.23 | 2.60% | 53,065,147 |
| Jun 25, 2026 | 170.72 | 172.18 | 169.43 | 170.79 | 170.79 | -0.37% | 11,464,399 |
| Jun 24, 2026 | 168.51 | 174.32 | 165.36 | 171.42 | 171.42 | 1.32% | 15,287,405 |
| Jun 23, 2026 | 174.40 | 174.40 | 167.84 | 169.18 | 169.18 | -3.24% | 19,652,451 |
| Jun 22, 2026 | 180.10 | 180.79 | 172.35 | 174.85 | 174.85 | -2.89% | 26,161,924 |
| Jun 19, 2026 | 181.40 | 183.86 | 178.33 | 180.05 | 180.05 | -1.16% | 20,204,150 |
| Jun 18, 2026 | 179.90 | 184.00 | 179.47 | 182.16 | 182.16 | 1.44% | 11,869,760 |
| Jun 17, 2026 | 181.79 | 182.70 | 177.67 | 179.58 | 179.58 | -0.78% | 15,721,170 |
| Jun 16, 2026 | 182.50 | 183.41 | 179.12 | 180.99 | 180.99 | -0.83% | 20,743,350 |
| Jun 15, 2026 | 185.95 | 187.87 | 181.96 | 182.51 | 182.51 | -0.86% | 15,561,820 |
| Jun 12, 2026 | 184.90 | 185.82 | 180.35 | 184.09 | 184.09 | 1.51% | 10,126,750 |
| Jun 11, 2026 | 179.97 | 183.04 | 178.71 | 181.36 | 181.36 | -0.20% | 14,061,900 |
| Jun 10, 2026 | 186.00 | 186.77 | 180.89 | 181.72 | 181.72 | -2.30% | 10,702,500 |
| Jun 9, 2026 | 186.00 | 187.45 | 184.31 | 185.99 | 185.99 | 1.20% | 18,783,847 |
| Jun 8, 2026 | 187.37 | 187.96 | 182.51 | 183.78 | 183.78 | -3.56% | 25,903,021 |
| Jun 5, 2026 | 197.50 | 198.20 | 188.25 | 190.56 | 190.56 | -3.42% | 20,088,920 |