Steel Authority of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	197.00	200.84	195.60	198.68	-	1.09%	15,391,520
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
May 13, 2026	176.31	202.35	176.31	201.31	201.31	14.32%	173,466,900
May 12, 2026	179.90	180.90	175.16	176.09	176.09	-2.56%	17,088,770
May 11, 2026	182.89	184.87	179.91	180.72	180.72	-2.25%	33,196,630
May 8, 2026	187.00	187.70	184.15	184.88	184.88	-1.28%	9,202,608
May 7, 2026	186.25	190.25	185.90	187.28	187.28	0.67%	16,281,230
May 6, 2026	189.00	190.50	184.71	186.04	186.04	-0.68%	13,017,350
May 5, 2026	185.80	188.83	185.02	187.31	187.31	0.62%	15,578,840
May 4, 2026	185.25	187.82	184.28	186.15	186.15	0.83%	19,546,880
Apr 30, 2026	184.98	185.40	179.70	184.62	184.62	-0.83%	30,459,590
Apr 29, 2026	187.00	187.30	181.54	186.16	186.16	0.29%	25,568,030
Apr 28, 2026	184.20	189.10	183.91	185.63	185.63	0.78%	26,454,300
Apr 27, 2026	179.96	185.32	179.50	184.20	184.20	3.22%	46,111,040
Apr 24, 2026	176.50	179.07	176.00	178.46	178.46	1.14%	18,292,300
Apr 23, 2026	174.71	178.09	173.80	176.45	176.45	0.12%	18,802,890
Apr 22, 2026	175.30	178.46	174.76	176.23	176.23	0.67%	20,405,850
Apr 21, 2026	174.40	177.68	174.00	175.06	175.06	1.36%	27,069,050
Apr 20, 2026	173.40	174.05	170.30	172.71	172.71	-0.36%	17,825,900
Apr 17, 2026	172.00	174.99	170.41	173.33	173.33	1.17%	24,677,970
Apr 16, 2026	167.67	172.07	166.61	171.32	171.32	2.62%	30,877,670
Apr 15, 2026	170.00	171.10	165.88	166.95	166.95	-0.55%	25,814,340
Apr 13, 2026	162.78	171.50	160.75	167.88	167.88	1.12%	29,116,170
Apr 10, 2026	165.00	166.80	162.66	166.02	166.02	1.63%	15,081,380
Apr 9, 2026	164.41	168.71	162.21	163.35	163.35	-0.64%	21,954,690
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%	38,264,120
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