Steel Authority of India Limited SAIL
NSE · India · Non-Energy Minerals
INR 174.50-6.99 (-3.85%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 181.49 | -0.18% | INR 181.85 | INR 186.00 | INR 180.26 | 15.65M |
| 2026-09-29 | INR 181.82 | -1.29% | INR 182.53 | INR 186.86 | INR 181.21 | 21.24M |
| 2026-09-28 | INR 184.20 | -0.43% | INR 185.71 | INR 188.22 | INR 182.76 | 14.31M |
| 2026-09-25 | INR 185.00 | +0.54% | INR 184.64 | INR 186.05 | INR 182.77 | 9.68M |
| 2026-09-24 | INR 184.00 | -0.78% | INR 182.70 | INR 191.36 | INR 182.15 | 24.82M |
| 2026-09-23 | INR 185.44 | +6.57% | INR 174.50 | INR 185.70 | INR 174.50 | 41.62M |
| 2026-09-22 | INR 174.01 | -1.86% | INR 177.10 | INR 178.29 | INR 174.00 | 7.07M |
| 2026-09-21 | INR 177.30 | -0.02% | INR 178.00 | INR 179.80 | INR 175.10 | 7.04M |
| 2026-09-18 | INR 177.33 | +1.33% | INR 176.50 | INR 179.80 | INR 176.03 | 11.88M |
| 2026-09-17 | INR 175.01 | +0.84% | INR 173.00 | INR 176.25 | INR 173.00 | 11.25M |
| 2026-09-16 | INR 173.55 | +0.32% | INR 173.79 | INR 174.90 | INR 170.50 | 9.87M |
| 2026-09-15 | INR 173.00 | -3.35% | INR 179.53 | INR 180.00 | INR 172.92 | 10.22M |
| 2026-09-14 | INR 179.00 | 0.00% | INR 179.00 | INR 179.00 | INR 179.00 | 0 |
| 2026-09-11 | INR 179.00 | -2.59% | INR 182.43 | INR 182.43 | INR 178.65 | 8.76M |
| 2026-09-10 | INR 183.75 | -1.42% | INR 186.51 | INR 187.03 | INR 183.10 | 8.06M |
| 2026-09-09 | INR 186.40 | +0.16% | INR 185.98 | INR 189.40 | INR 185.36 | 13.77M |
| 2026-09-08 | INR 186.10 | -0.96% | INR 188.50 | INR 190.80 | INR 186.05 | 19.25M |
| 2026-09-07 | INR 187.90 | -4.52% | INR 196.99 | INR 196.99 | INR 187.30 | 32.63M |
| 2026-09-04 | INR 196.80 | -0.10% | INR 197.86 | INR 200.10 | INR 194.30 | 19.09M |
| 2026-09-03 | INR 197.00 | +0.25% | INR 196.50 | INR 200.04 | INR 194.26 | 17.72M |
| 2026-09-02 | INR 196.50 | +1.81% | INR 192.21 | INR 198.39 | INR 190.27 | 19.46M |
| 2026-09-01 | INR 193.00 | -1.03% | INR 196.00 | INR 200.80 | INR 190.25 | 29.12M |
| 2026-08-31 | INR 195.00 | -2.50% | INR 198.10 | INR 200.39 | INR 195.00 | 22.06M |
| 2026-08-28 | INR 200.00 | +3.63% | INR 193.05 | INR 200.96 | INR 192.55 | 48.59M |
| 2026-08-27 | INR 193.00 | -0.97% | INR 193.90 | INR 195.90 | INR 187.50 | 41.84M |
| 2026-08-26 | INR 194.90 | +5.59% | INR 185.95 | INR 196.50 | INR 182.40 | 44.55M |
| 2026-08-25 | INR 184.59 | +2.75% | INR 180.70 | INR 186.89 | INR 180.30 | 68.91M |
| 2026-08-24 | INR 179.65 | +3.57% | INR 174.80 | INR 180.96 | INR 174.71 | 48.23M |
| 2026-08-21 | INR 173.46 | -0.82% | INR 174.90 | INR 177.00 | INR 173.02 | 14.69M |
| 2026-08-20 | INR 174.90 | +1.24% | INR 174.10 | INR 176.43 | INR 173.41 | 14.06M |
| 2026-08-19 | INR 172.75 | +1.50% | INR 169.90 | INR 173.95 | INR 169.32 | 10.69M |
| 2026-08-18 | INR 170.20 | -1.96% | INR 173.50 | INR 174.67 | INR 169.86 | 11.05M |
| 2026-08-17 | INR 173.60 | +2.41% | INR 168.61 | INR 174.30 | INR 168.11 | 10.85M |
| 2026-08-14 | INR 169.51 | +0.49% | INR 167.99 | INR 171.60 | INR 158.73 | 28.04M |
| 2026-08-13 | INR 168.68 | -3.06% | INR 173.70 | INR 173.99 | INR 167.25 | 9.64M |
| 2026-08-12 | INR 174.00 | +0.58% | INR 172.69 | INR 175.90 | INR 171.16 | 18.94M |
| 2026-08-11 | INR 173.00 | +0.32% | INR 171.50 | INR 173.45 | INR 169.32 | 13.26M |
| 2026-08-10 | INR 172.45 | -2.34% | INR 177.00 | INR 180.11 | INR 168.46 | 28.75M |
| 2026-08-07 | INR 176.58 | -0.09% | INR 176.60 | INR 176.88 | INR 174.61 | 9.57M |
| 2026-08-06 | INR 176.74 | +0.71% | INR 176.21 | INR 179.75 | INR 174.87 | 17.55M |
| 2026-08-05 | INR 175.50 | +1.12% | INR 174.95 | INR 175.80 | INR 171.52 | 20.25M |
| 2026-08-04 | INR 173.55 | +5.18% | INR 168.25 | INR 174.15 | INR 168.02 | 25.35M |
| 2026-08-03 | INR 165.00 | -2.38% | INR 170.60 | INR 172.70 | INR 165.00 | 12.15M |
| 2026-07-31 | INR 169.03 | -0.01% | INR 169.66 | INR 171.85 | INR 167.97 | 15.53M |
| 2026-07-30 | INR 169.05 | -1.12% | INR 170.70 | INR 171.36 | INR 167.60 | 11.78M |
| 2026-07-29 | INR 170.96 | +3.08% | INR 165.86 | INR 175.90 | INR 165.86 | 45.76M |
| 2026-07-28 | INR 165.85 | +1.99% | INR 162.62 | INR 167.30 | INR 160.02 | 22.21M |
| 2026-07-27 | INR 162.62 | +0.72% | INR 162.90 | INR 166.50 | INR 162.10 | 13.67M |
| 2026-07-24 | INR 161.45 | +0.34% | INR 160.25 | INR 162.80 | INR 158.01 | 8.94M |
| 2026-07-23 | INR 160.91 | -0.66% | INR 162.10 | INR 162.49 | INR 159.26 | 10.38M |
| 2026-07-22 | INR 161.98 | -1.27% | INR 164.35 | INR 166.19 | INR 160.92 | 11.62M |
| 2026-07-21 | INR 164.07 | +0.88% | INR 163.00 | INR 164.96 | INR 162.65 | 9.27M |
| 2026-07-20 | INR 162.64 | -0.25% | INR 162.90 | INR 165.33 | INR 162.14 | 8.87M |
| 2026-07-17 | INR 163.04 | -0.36% | INR 163.70 | INR 164.35 | INR 160.50 | 14.46M |
| 2026-07-16 | INR 163.63 | -0.61% | INR 165.25 | INR 166.40 | INR 162.98 | 9.42M |
| 2026-07-15 | INR 164.64 | -1.09% | INR 167.01 | INR 168.29 | INR 163.80 | 9.95M |
| 2026-07-14 | INR 166.45 | -0.34% | INR 166.08 | INR 168.75 | INR 165.55 | 11.65M |
| 2026-07-13 | INR 167.01 | -0.56% | INR 166.20 | INR 167.64 | INR 163.71 | 10.30M |
| 2026-07-10 | INR 167.95 | +1.24% | INR 168.08 | INR 172.27 | INR 167.15 | 12.02M |
| 2026-07-09 | INR 165.90 | +2.39% | INR 162.50 | INR 167.50 | INR 161.72 | 11.73M |
| 2026-07-08 | INR 162.02 | -2.20% | INR 163.95 | INR 165.87 | INR 161.33 | 10.92M |
| 2026-07-07 | INR 165.66 | -2.11% | INR 168.48 | INR 168.49 | INR 164.50 | 8.48M |
| 2026-07-06 | INR 169.23 | -0.38% | INR 169.64 | INR 170.92 | INR 167.81 | 12.79M |
| 2026-07-03 | INR 169.88 | +1.05% | INR 171.00 | INR 172.86 | INR 168.15 | 17.11M |
| 2026-07-02 | INR 168.12 | -0.09% | INR 168.00 | INR 169.99 | INR 166.00 | 23.05M |
| 2026-07-01 | INR 168.27 | -3.01% | INR 173.36 | INR 173.36 | INR 166.31 | 18.69M |
| 2026-06-30 | INR 173.49 | -0.99% | INR 174.50 | INR 175.40 | INR 171.34 | 14.84M |
| 2026-06-29 | INR 175.23 | +2.60% | INR 170.79 | INR 176.89 | INR 170.40 | 53.07M |
| 2026-06-26 | INR 170.79 | 0.00% | INR 170.79 | INR 170.79 | INR 170.79 | 0 |
| 2026-06-25 | INR 170.79 | -0.37% | INR 170.72 | INR 172.18 | INR 169.43 | 11.46M |
| 2026-06-24 | INR 171.42 | +1.32% | INR 168.51 | INR 174.32 | INR 165.36 | 15.29M |
| 2026-06-23 | INR 169.18 | -3.24% | INR 174.40 | INR 174.40 | INR 167.84 | 19.65M |
| 2026-06-22 | INR 174.85 | -2.89% | INR 180.10 | INR 180.79 | INR 172.35 | 26.16M |
| 2026-06-19 | INR 180.05 | -1.16% | INR 181.40 | INR 183.86 | INR 178.33 | 20.20M |
| 2026-06-18 | INR 182.16 | +1.44% | INR 179.90 | INR 184.00 | INR 179.47 | 11.87M |
| 2026-06-17 | INR 179.58 | -0.78% | INR 181.79 | INR 182.70 | INR 177.67 | 15.72M |
| 2026-06-16 | INR 180.99 | -0.83% | INR 182.50 | INR 183.41 | INR 179.12 | 20.74M |
| 2026-06-15 | INR 182.51 | -0.86% | INR 185.95 | INR 187.87 | INR 181.96 | 15.56M |
| 2026-06-12 | INR 184.09 | +1.51% | INR 184.90 | INR 185.82 | INR 180.35 | 10.13M |
| 2026-06-11 | INR 181.36 | -0.20% | INR 179.97 | INR 183.04 | INR 178.71 | 14.06M |
| 2026-06-10 | INR 181.72 | -2.30% | INR 186.00 | INR 186.77 | INR 180.89 | 10.70M |
| 2026-06-09 | INR 185.99 | +1.20% | INR 186.00 | INR 187.45 | INR 184.31 | 18.78M |
| 2026-06-08 | INR 183.78 | -3.56% | INR 187.37 | INR 187.96 | INR 182.51 | 25.90M |
| 2026-06-05 | INR 190.56 | -3.42% | INR 197.50 | INR 198.20 | INR 188.25 | 20.09M |
| 2026-06-04 | INR 197.31 | -3.22% | INR 203.40 | INR 205.50 | INR 195.77 | 38.41M |
| 2026-06-03 | INR 203.87 | -0.96% | INR 206.69 | INR 206.90 | INR 200.71 | 10.28M |
| 2026-06-02 | INR 205.85 | +1.06% | INR 203.41 | INR 206.60 | INR 202.62 | 16.40M |
| 2026-06-01 | INR 203.69 | -0.33% | INR 205.20 | INR 206.25 | INR 202.25 | 18.11M |
| 2026-05-29 | INR 204.37 | -0.82% | INR 206.30 | INR 207.50 | INR 203.17 | 19.77M |
| 2026-05-28 | INR 206.06 | 0.00% | INR 206.06 | INR 206.06 | INR 206.06 | 0 |