Steel Authority of India Limited (NSE:SAIL)
India · Delayed Price · Currency is INR 147.47
-0.98 (-0.66%)
At close: Jan 2, 2026
Steel Authority of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 148.60 | 148.90 | 146.90 | 147.47 | 147.47 | -0.66% | 12,703,740 |
| Jan 1, 2026 | 147.10 | 149.47 | 145.46 | 148.45 | 148.45 | 0.99% | 22,828,680 |
| Dec 31, 2025 | 145.10 | 149.19 | 143.80 | 146.99 | 146.99 | 4.23% | 68,661,710 |
| Dec 30, 2025 | 134.09 | 141.80 | 133.54 | 141.02 | 141.02 | 5.17% | 41,245,040 |
| Dec 29, 2025 | 132.90 | 138.80 | 132.90 | 134.09 | 134.09 | 1.34% | 44,684,860 |
| Dec 26, 2025 | 131.00 | 132.78 | 130.60 | 132.32 | 132.32 | 0.36% | 7,733,641 |
| Dec 24, 2025 | 133.50 | 134.30 | 131.00 | 131.85 | 131.85 | -0.65% | 10,990,660 |
| Dec 23, 2025 | 130.65 | 133.92 | 129.91 | 132.71 | 132.71 | 2.04% | 14,054,100 |
| Dec 22, 2025 | 126.70 | 131.39 | 126.45 | 130.06 | 130.06 | 3.30% | 18,396,790 |
| Dec 19, 2025 | 127.39 | 127.74 | 124.00 | 125.91 | 125.91 | -1.07% | 21,222,260 |
| Dec 18, 2025 | 129.80 | 130.49 | 126.78 | 127.27 | 127.27 | -2.25% | 11,582,730 |
| Dec 17, 2025 | 129.35 | 130.48 | 129.03 | 130.20 | 130.20 | 0.40% | 8,436,068 |
| Dec 16, 2025 | 131.70 | 131.90 | 128.30 | 129.68 | 129.68 | -1.99% | 12,843,980 |
| Dec 15, 2025 | 131.65 | 132.50 | 130.50 | 132.31 | 132.31 | 0.31% | 8,285,011 |
| Dec 12, 2025 | 130.50 | 132.60 | 130.40 | 131.90 | 131.90 | 1.82% | 11,049,520 |
| Dec 11, 2025 | 128.99 | 130.00 | 128.41 | 129.54 | 129.54 | 0.79% | 6,218,056 |
| Dec 10, 2025 | 128.50 | 130.32 | 127.72 | 128.52 | 128.52 | -0.49% | 8,907,207 |
| Dec 9, 2025 | 129.00 | 129.92 | 126.80 | 129.15 | 129.15 | -0.46% | 11,367,500 |
| Dec 8, 2025 | 132.54 | 132.80 | 128.63 | 129.75 | 129.75 | -2.11% | 11,987,610 |
| Dec 5, 2025 | 132.20 | 133.20 | 130.66 | 132.54 | 132.54 | 0.30% | 6,506,989 |
| Dec 4, 2025 | 132.00 | 134.30 | 131.66 | 132.14 | 132.14 | 0.17% | 13,313,340 |
| Dec 3, 2025 | 132.46 | 133.60 | 130.29 | 131.92 | 131.92 | -0.41% | 15,579,240 |
| Dec 2, 2025 | 135.05 | 135.12 | 131.24 | 132.46 | 132.46 | -1.92% | 11,909,460 |
| Dec 1, 2025 | 135.91 | 136.80 | 134.53 | 135.05 | 135.05 | 0.10% | 10,957,770 |
| Nov 28, 2025 | 136.79 | 137.29 | 134.49 | 134.91 | 134.91 | -0.95% | 12,338,280 |
| Nov 27, 2025 | 137.80 | 139.65 | 135.82 | 136.21 | 136.21 | -0.52% | 15,805,360 |
| Nov 26, 2025 | 133.85 | 138.30 | 133.71 | 136.92 | 136.92 | 3.53% | 37,106,650 |
| Nov 25, 2025 | 132.25 | 133.68 | 131.10 | 132.25 | 132.25 | 0.13% | 37,889,150 |
| Nov 24, 2025 | 134.00 | 134.51 | 131.70 | 132.08 | 132.08 | -1.49% | 12,377,260 |
| Nov 21, 2025 | 137.89 | 138.78 | 132.80 | 134.08 | 134.08 | -2.97% | 11,154,140 |
| Nov 20, 2025 | 139.80 | 140.61 | 137.80 | 138.19 | 138.19 | -1.29% | 9,904,118 |
| Nov 19, 2025 | 138.70 | 140.99 | 138.28 | 139.99 | 139.99 | 0.78% | 10,782,960 |
| Nov 18, 2025 | 140.61 | 140.87 | 137.18 | 138.90 | 138.90 | -1.72% | 16,189,290 |
| Nov 17, 2025 | 142.00 | 143.10 | 140.20 | 141.33 | 141.33 | -0.46% | 8,529,282 |
| Nov 14, 2025 | 144.15 | 145.00 | 141.33 | 141.99 | 141.99 | -1.89% | 13,373,660 |
| Nov 13, 2025 | 144.25 | 145.90 | 143.00 | 144.72 | 144.72 | 0.86% | 24,530,060 |
| Nov 12, 2025 | 145.04 | 145.28 | 142.80 | 143.49 | 143.49 | -0.63% | 14,977,220 |
| Nov 11, 2025 | 144.27 | 145.25 | 141.65 | 144.40 | 144.40 | 0.04% | 19,224,260 |
| Nov 10, 2025 | 141.00 | 145.82 | 141.00 | 144.34 | 144.34 | 2.37% | 41,386,040 |
| Nov 7, 2025 | 136.49 | 141.98 | 134.66 | 141.00 | 141.00 | 2.24% | 32,646,920 |
| Nov 6, 2025 | 138.00 | 139.69 | 136.00 | 137.91 | 137.91 | -0.20% | 18,170,970 |
| Nov 4, 2025 | 138.25 | 140.77 | 136.39 | 138.18 | 138.18 | 0.15% | 29,013,280 |
| Nov 3, 2025 | 136.79 | 140.94 | 135.80 | 137.97 | 137.97 | 0.82% | 22,226,540 |
| Oct 31, 2025 | 137.20 | 138.20 | 135.00 | 136.85 | 136.85 | -0.15% | 27,662,640 |
| Oct 30, 2025 | 138.70 | 139.70 | 135.50 | 137.05 | 137.05 | -2.49% | 31,586,710 |
| Oct 29, 2025 | 133.37 | 143.27 | 133.20 | 140.55 | 140.55 | 6.35% | 143,438,500 |
| Oct 28, 2025 | 129.91 | 133.15 | 129.50 | 132.16 | 132.16 | 1.74% | 54,886,100 |
| Oct 27, 2025 | 130.50 | 130.95 | 129.01 | 129.90 | 129.90 | 0.34% | 12,660,590 |
| Oct 24, 2025 | 129.71 | 131.88 | 129.11 | 129.46 | 129.46 | 0.09% | 14,135,910 |
| Oct 23, 2025 | 130.80 | 131.25 | 128.90 | 129.34 | 129.34 | -0.47% | 8,311,038 |