Steel Authority of India Limited (NSE:SAIL)
India · Delayed Price · Currency is INR 161.37
+0.46 (0.29%)
Jul 24, 2026, 3:30 PM IST
Steel Authority of India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 203.40 | 205.50 | 195.77 | 197.31 | 197.31 | -3.22% | 38,406,530 |
| Jun 3, 2026 | 206.69 | 206.90 | 200.71 | 203.87 | 203.87 | -0.96% | 10,280,540 |
| Jun 2, 2026 | 203.41 | 206.60 | 202.62 | 205.85 | 205.85 | 1.06% | 16,404,340 |
| Jun 1, 2026 | 205.20 | 206.25 | 202.25 | 203.69 | 203.69 | -0.33% | 18,107,950 |
| May 29, 2026 | 206.30 | 207.50 | 203.17 | 204.37 | 204.37 | -0.82% | 19,770,510 |
| May 27, 2026 | 205.99 | 208.45 | 203.82 | 206.06 | 206.06 | 1.09% | 35,333,670 |
| May 26, 2026 | 198.35 | 205.00 | 198.35 | 203.84 | 203.84 | 2.78% | 35,728,020 |
| May 25, 2026 | 202.40 | 203.32 | 196.11 | 198.32 | 198.32 | -1.44% | 22,355,170 |
| May 22, 2026 | 197.00 | 202.16 | 195.60 | 201.21 | 201.21 | 2.38% | 26,032,710 |
| May 21, 2026 | 200.06 | 202.00 | 195.55 | 196.53 | 196.53 | -1.26% | 22,316,390 |
| May 20, 2026 | 197.00 | 199.80 | 194.30 | 199.04 | 199.04 | -0.01% | 21,709,600 |
| May 19, 2026 | 192.00 | 200.29 | 191.25 | 199.05 | 199.05 | 3.28% | 43,235,880 |
| May 18, 2026 | 192.00 | 195.00 | 188.21 | 192.73 | 192.73 | 0.17% | 44,414,790 |
| May 15, 2026 | 199.99 | 200.24 | 191.55 | 192.40 | 192.40 | -3.36% | 24,155,530 |
| May 14, 2026 | 203.00 | 209.70 | 198.55 | 199.08 | 199.08 | -1.11% | 50,058,180 |