Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Steel Authority of India Limited (SAIL.NS)

Compare
113.55
-4.99
(-4.21%)
As of 12:27:03 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025117.58117.93112.22113.55113.5520,878,581
Apr 3, 2025117.30119.63116.84118.54118.5414,441,562
Apr 2, 2025116.88119.20114.25118.70118.7021,075,705
Apr 1, 2025114.35117.45113.42116.88116.8815,958,627
Mar 28, 2025113.90116.15113.60115.18115.1823,556,805
Mar 27, 2025112.80115.10112.70113.88113.8814,168,313
Mar 26, 2025114.70116.00113.00113.29113.2915,470,453
Mar 25, 2025117.85117.85114.10114.70114.7019,985,177
Mar 24, 2025116.10118.63116.05117.24117.2427,623,276
Mar 21, 2025114.00115.89113.45115.30115.3025,675,545
Mar 20, 2025114.05114.95111.63113.96113.9623,249,893
Mar 19, 2025113.50114.40110.61113.23113.2347,657,793
Mar 18, 2025106.14106.14106.14106.14106.14-
Mar 17, 2025106.65107.33105.05106.14106.1415,750,246
Mar 13, 2025107.19109.68105.53105.89105.8924,988,240
Mar 12, 2025108.45108.89104.85106.66106.6623,131,611
Mar 11, 2025105.50108.82104.60108.13108.1332,428,743
Mar 10, 2025110.90112.66106.80107.27107.2724,250,223
Mar 7, 2025111.50112.91110.20110.91110.9121,834,195
Mar 6, 2025113.50114.90110.90111.97111.9734,685,528
Mar 5, 2025107.50112.90107.50112.53112.5339,444,472
Mar 4, 2025104.58108.80104.06107.66107.6625,741,726
Mar 3, 2025105.30107.30102.73106.36106.3623,398,877
Feb 28, 2025104.75105.50101.60105.02105.0227,074,952
Feb 27, 2025106.20107.98104.67105.98105.9818,631,329
Feb 25, 2025108.11109.49105.80106.17106.1718,825,311
Feb 24, 2025111.10112.17107.65108.21108.2124,208,995
Feb 21, 2025109.30115.16108.75112.76112.7644,746,596
Feb 20, 2025106.00110.45105.55109.84109.8413,193,348
Feb 19, 2025103.41107.19103.35106.53106.5310,954,930
Feb 18, 2025104.79105.75102.00104.39104.3913,096,291
Feb 17, 2025104.40105.80102.57105.33105.3314,572,452
Feb 14, 2025110.10113.20104.43105.71105.7132,127,888
Feb 13, 2025105.38111.30104.95109.33109.3336,029,038
Feb 12, 2025100.10106.0799.15105.75105.7549,570,655
Feb 11, 2025105.19105.3599.50100.02100.0219,394,967
Feb 10, 2025109.05109.50104.81105.18105.1814,604,374
Feb 7, 2025108.05111.30107.46110.32110.3222,943,084
Feb 6, 2025109.00109.66107.19107.98107.988,883,930
Feb 5, 2025106.68109.65106.68108.84108.8412,920,395
Feb 4, 2025104.00107.27103.70106.68106.6814,409,187
Feb 3, 2025104.00104.31100.30102.27102.2716,535,047
Feb 1, 2025107.69108.30104.40106.53106.5312,068,981
Jan 31, 2025105.58108.19103.96107.43107.4315,726,923
Jan 30, 2025104.50106.60104.10105.45105.4511,418,706
Jan 29, 2025103.00105.17103.00104.36104.3610,829,311
Jan 28, 2025105.00105.00101.20102.84102.8412,819,834
Jan 27, 2025106.75106.95102.86103.43103.4314,423,517
Jan 24, 2025109.00110.80107.58108.17108.1711,993,883
Jan 23, 2025106.58109.85106.50109.14109.147,849,758
Jan 22, 2025109.51110.40104.77107.10107.1012,682,214
Jan 21, 2025110.00111.57108.20109.88109.8817,016,648
Jan 20, 2025109.00110.25107.73109.87109.8711,548,609
Jan 17, 2025107.10109.45106.93108.82108.829,191,948
Jan 16, 2025106.50108.39105.93107.52107.5210,971,452
Jan 15, 2025106.30107.74104.40105.21105.2110,322,196
Jan 14, 2025101.69106.34101.32105.88105.8819,913,009
Jan 13, 2025104.90105.5099.66100.09100.0921,293,325
Jan 10, 2025108.26109.10104.80106.03106.0318,718,493
Jan 9, 2025110.10110.63108.05108.26108.2611,144,353
Jan 8, 2025111.20111.45109.05109.76109.7615,060,506
Jan 7, 2025110.42112.25110.42111.47111.477,161,545
Jan 6, 2025114.10114.55110.00110.42110.4217,656,887
Jan 3, 2025113.90115.90113.50114.17114.179,466,354
Jan 2, 2025112.93114.35112.03114.07114.077,663,473
Jan 1, 2025112.52113.33112.15112.93112.937,512,039
Dec 31, 2024111.73113.65111.31113.13113.138,967,876
Dec 30, 2024115.50115.51111.00111.73111.7314,270,907
Dec 27, 2024117.47118.49115.27115.53115.537,502,006
Dec 26, 2024118.51119.40116.26117.59117.5915,502,315
Dec 24, 2024120.45121.19118.15119.06119.0617,000,879
Dec 23, 2024117.00121.61116.99121.19121.1924,706,531
Dec 20, 2024118.15120.86115.20116.10116.1017,911,163
Dec 19, 2024117.13119.81116.50118.91118.9112,028,931
Dec 18, 2024122.00122.40117.90119.81119.8115,624,814
Dec 17, 2024122.80124.45120.25121.11121.119,982,096
Dec 16, 2024124.56124.85123.05123.61123.618,419,719
Dec 13, 2024128.61128.75121.84124.76124.7639,292,810
Dec 12, 2024126.92130.09125.53129.26129.2631,966,205
Dec 11, 2024126.65128.71126.04126.95126.9510,668,920
Dec 10, 2024127.00128.50126.25126.81126.8119,581,439
Dec 9, 2024124.00126.52122.61126.13126.1322,928,606
Dec 6, 2024122.47125.12122.07123.89123.8917,105,118
Dec 5, 2024122.51123.65121.12122.47122.4720,205,297
Dec 4, 2024123.00123.54121.09122.17122.1719,645,095
Dec 3, 2024119.20123.18119.20122.79122.7924,051,522
Dec 2, 2024116.50119.42115.86119.08119.0813,161,154
Nov 29, 2024116.50118.10115.80117.11117.1111,464,692
Nov 28, 2024116.26117.32115.21116.28116.2813,714,391
Nov 27, 2024115.56117.07114.51116.26116.2613,214,253
Nov 26, 2024114.20116.44113.88115.83115.8312,229,850
Nov 25, 2024115.00115.85113.85114.09114.0913,170,183
Nov 22, 2024110.70113.64110.40112.83112.8312,858,702
Nov 21, 2024111.50112.20108.65110.59110.5919,630,086
Nov 19, 2024113.15114.45111.08111.45111.4511,670,566
Nov 18, 2024112.20115.11111.26112.77112.7717,936,991
Nov 14, 2024111.69114.38111.43111.84111.8415,061,567
Nov 13, 2024113.10114.49111.00111.69111.6924,360,081
Nov 12, 2024116.00117.40113.66114.17114.1714,476,729
Nov 11, 2024117.80119.20115.50115.89115.8918,118,474
Nov 8, 2024120.50121.01114.88118.21118.2147,743,659
Nov 7, 2024124.00126.85122.58123.36123.3628,078,071
Nov 6, 2024120.00124.25117.46123.89123.8930,950,696
Nov 5, 2024113.75118.79113.75118.53118.5325,938,942
Nov 4, 2024118.00118.23112.60113.90113.9021,792,990
Nov 1, 2024116.52118.80116.36117.75117.754,260,519
Oct 31, 2024116.20117.70114.36115.75115.7515,887,511
Oct 30, 2024115.05117.59113.60116.03116.0316,236,280
Oct 29, 2024114.88116.20112.73115.71115.7114,707,069
Oct 28, 2024112.36115.87111.20114.67114.6719,503,346
Oct 25, 2024117.13118.01110.40111.48111.4830,812,614
Oct 24, 2024118.70118.89116.70117.13117.1316,209,896
Oct 23, 2024120.50122.64116.30118.13118.1337,778,891
Oct 22, 2024126.60127.38120.65121.80121.8022,167,864
Oct 21, 2024130.21131.19126.03126.46126.4615,437,195
Oct 18, 2024126.50130.59125.42129.03129.0326,363,209
Oct 17, 2024130.90130.99127.55127.83127.8315,490,412
Oct 16, 2024130.20131.65129.08129.92129.9213,606,967
Oct 15, 2024134.33134.90130.50130.94130.9411,128,839
Oct 14, 2024135.80137.33133.66134.33134.3316,794,560
Oct 11, 2024130.20135.12129.97134.03134.0322,981,754
Oct 10, 2024131.00132.95129.62129.97129.9712,920,873
Oct 9, 2024131.40133.32129.86130.33130.3314,125,865
Oct 8, 2024130.60133.62127.84131.37131.3740,037,615
Oct 7, 2024139.97140.52130.72132.19132.1928,331,416
Oct 4, 2024136.55140.60134.14139.01139.0131,936,926
Oct 3, 2024138.55141.65136.15137.03137.0335,238,490
Oct 1, 2024141.39142.12137.89141.03141.0324,528,692
Sep 30, 2024141.40143.94140.35141.36141.3638,187,620
Sep 27, 2024140.00144.20139.66140.54140.5437,975,068
Sep 26, 2024135.00139.59132.30139.20139.2049,823,297
Sep 25, 2024135.00137.15134.00134.23134.2335,498,522
Sep 24, 2024131.50135.07131.29133.88133.8841,641,928
Sep 23, 2024126.50130.00126.50129.68129.6813,387,033
Sep 20, 2024127.25128.29125.41126.28126.2813,885,160
Sep 19, 2024 1.00 Dividend
Sep 19, 2024130.50130.99123.80126.54126.5425,229,973
Sep 18, 2024131.65131.89128.65129.65128.6510,725,965
Sep 17, 2024132.76133.00130.50131.93130.9110,754,987
Sep 16, 2024133.00134.08131.75133.04132.0113,553,090
Sep 13, 2024131.50134.39131.42132.20131.1820,166,379
Sep 12, 2024129.50131.07126.90130.69129.6819,264,974
Sep 11, 2024129.08129.99126.29126.97125.9913,139,629
Sep 10, 2024128.00131.05127.91129.14128.1412,603,493
Sep 9, 2024128.90129.35126.11127.91126.9219,613,019
Sep 6, 2024131.40131.95128.30129.38128.3817,177,552
Sep 5, 2024130.55132.30130.46131.22130.218,679,395
Sep 4, 2024129.00131.84128.70130.46129.4518,956,457
Sep 3, 2024132.51133.60131.26131.78130.7610,986,546
Sep 2, 2024133.86134.14131.71133.17132.1412,601,742
Aug 30, 2024134.59136.05133.35133.69132.6613,016,284
Aug 29, 2024133.90135.00131.85134.25133.2112,348,963
Aug 28, 2024135.90136.40133.35134.04133.0111,414,976
Aug 27, 2024137.75138.25135.60135.90134.8512,380,923
Aug 26, 2024133.39138.78132.40137.75136.6932,800,586
Aug 23, 2024133.90135.03131.50131.79130.7714,050,547
Aug 22, 2024135.17135.39133.27133.88132.8517,039,181
Aug 21, 2024133.30135.34132.45135.04134.0014,879,021
Aug 20, 2024132.49133.45130.81133.15132.1216,842,938
Aug 19, 2024130.00131.65129.25131.32130.3114,677,989
Aug 16, 2024127.77128.68126.60128.28127.2915,743,875
Aug 14, 2024129.05129.50125.00125.23124.2622,221,242
Aug 13, 2024132.20132.50127.72128.14127.1516,376,718
Aug 12, 2024129.25132.95127.10131.70130.6833,401,039
Aug 9, 2024136.00137.16128.89129.35128.3576,287,884
Aug 8, 2024141.30141.30136.50137.45136.3925,849,915
Aug 7, 2024139.80142.85137.21141.63140.5422,300,426
Aug 6, 2024139.29141.50134.68135.46134.4223,211,408
Aug 5, 2024141.00142.00135.00136.62135.5749,706,240
Aug 2, 2024147.73148.18145.10146.23145.1029,660,329
Aug 1, 2024154.05156.35149.03150.03148.8737,281,190
Jul 31, 2024149.50154.01147.66153.04151.8635,735,761
Jul 30, 2024147.47149.61146.30148.10146.9612,316,097
Jul 29, 2024149.14150.00146.80147.74146.6015,136,406
Jul 26, 2024145.00147.98143.84147.39146.2525,911,057
Jul 25, 2024144.90144.90141.41142.59141.4931,653,400
Jul 24, 2024141.50147.60141.39146.99145.8631,951,790
Jul 23, 2024143.90144.59135.30141.39140.3025,864,567
Jul 22, 2024141.40143.60138.22143.28142.1723,158,599
Jul 19, 2024147.45147.45140.83141.82140.7334,312,977
Jul 18, 2024150.80150.80146.70147.89146.7524,504,144
Jul 16, 2024152.50153.95150.60150.99149.8317,044,483
Jul 15, 2024151.00153.20148.80152.03150.8643,598,260
Jul 12, 2024152.55153.33149.17150.42149.2616,353,263
Jul 11, 2024151.85153.15150.59151.85150.6830,388,365
Jul 10, 2024156.20156.30146.35150.87149.7139,898,433
Jul 9, 2024157.30158.22155.19155.99154.7921,076,732
Jul 8, 2024156.50158.00154.21156.48155.2733,290,711
Jul 5, 2024151.40158.75149.85155.61154.4162,621,310
Jul 4, 2024153.00153.61150.66151.05149.8829,926,272
Jul 3, 2024147.65152.00146.36151.62150.4534,424,841
Jul 2, 2024149.60149.88145.40146.68145.5524,720,763
Jul 1, 2024149.90150.45147.72149.06147.9125,711,956
Jun 28, 2024144.00151.25143.81148.65147.5072,583,869
Jun 27, 2024144.70146.95137.20142.88141.7857,711,655
Jun 26, 2024147.45147.59143.60143.97142.8631,444,537
Jun 25, 2024150.80151.42146.10147.01145.8825,039,730
Jun 24, 2024152.91152.91148.50149.85148.6940,874,886
Jun 21, 2024154.60159.30153.91155.44154.2469,503,068
Jun 20, 2024150.50154.30150.50154.03152.8428,456,396
Jun 19, 2024154.05154.05149.50149.95148.7918,855,153
Jun 18, 2024154.39155.14152.50153.41152.2318,708,072
Jun 14, 2024149.70153.90147.76153.63152.4530,233,323
Jun 13, 2024151.80152.52149.00149.63148.4817,125,245
Jun 12, 2024151.30152.65150.55151.01149.8519,275,571
Jun 11, 2024151.12153.00149.50151.01149.8520,500,708
Jun 10, 2024152.60153.00150.05150.60149.4423,373,558
Jun 7, 2024146.95153.85145.60152.75151.5741,207,266
Jun 6, 2024145.00151.80144.30146.90145.7757,006,811
Jun 5, 2024138.70147.45128.05145.55144.4361,202,268
Jun 4, 2024164.90164.90124.80133.05132.02114,541,715
Jun 3, 2024168.00168.00163.15166.35165.0733,154,820
May 31, 2024160.00161.25156.75158.50157.2823,260,857
May 30, 2024161.50162.25156.70157.75156.5319,706,386
May 29, 2024162.20165.70160.60162.40161.1522,527,881
May 28, 2024167.50169.20161.55162.40161.1526,336,009
May 27, 2024170.50171.30166.00166.65165.3622,933,660
May 24, 2024167.40172.50167.40169.50168.1929,513,626
May 23, 2024168.75169.95166.50169.30167.9924,560,357
May 22, 2024175.00175.35167.10169.05167.7553,954,827
May 21, 2024170.15175.10166.45174.35173.0166,484,390
May 17, 2024164.00169.00164.00166.90165.6124,968,544
May 16, 2024168.45168.75161.60163.60162.3420,715,081
May 15, 2024165.00168.70165.00166.40165.1224,990,811
May 14, 2024158.00166.65158.00164.65163.3839,072,871
May 13, 2024157.35157.85151.00157.05155.8420,953,744
May 10, 2024154.95157.95151.70156.90155.6918,485,806
May 9, 2024161.00161.25152.10153.05151.8720,993,230
May 8, 2024156.00161.90155.10160.35159.1126,121,298
May 7, 2024163.00163.00155.25156.15154.9533,767,901
May 6, 2024168.50168.85158.30162.90161.6444,387,249
May 3, 2024167.10170.95164.60167.95166.6571,734,933
May 2, 2024165.40168.25163.60165.45164.1744,264,557
Apr 30, 2024165.80168.70163.05164.20162.9340,651,688
Apr 29, 2024169.90170.20164.35164.80163.5330,478,737
Apr 26, 2024165.40170.50163.65168.55167.2591,168,616
Apr 25, 2024164.80167.25162.30164.95163.6859,808,767
Apr 24, 2024153.10165.95151.55164.65163.38176,471,110
Apr 23, 2024149.70152.95148.40152.25151.0839,973,475
Apr 22, 2024148.25151.10147.10148.40147.2627,095,176
Apr 19, 2024142.90147.50140.80146.05144.9234,742,999
Apr 18, 2024150.00151.60144.00144.80143.6831,187,482
Apr 16, 2024149.50152.45148.40149.30148.1530,401,301
Apr 15, 2024152.90157.40146.50151.05149.8889,754,583
Apr 12, 2024153.15156.60151.50155.35154.1573,596,074
Apr 10, 2024153.00155.50152.55153.05151.8760,992,105
Apr 9, 2024146.95153.45144.80151.35150.1873,641,695
Apr 8, 2024147.30148.40145.30146.30145.1717,159,687
Apr 5, 2024144.90147.50143.00146.20145.0727,927,587
Apr 4, 2024149.70150.00143.75145.95144.8239,242,074

Related Tickers

NMDC.NS NMDC Limited
66.04
-6.23%
 
TATASTEEL.NS Tata Steel Limited
144.43
-5.98%
 
JSWSTEEL.NS JSW Steel Limited
1,017.15
-2.58%
 
WELCORP.NS Welspun Corp Limited
804.25
-6.33%
 
NSLNISP.NS NMDC Steel Limited
35.10
-2.58%
 
JINDALSTEL.NS Jindal Steel & Power Limited
867.60
-4.15%
 
SALASAR.NS Salasar Techno Engineering Limited
9.30
-2.82%
 
JSL.NS Jindal Stainless Limited
562.55
-5.39%
 
MIDHANI.NS Mishra Dhatu Nigam Limited
274.90
-5.28%
 
JINDALSAW.NS Jindal Saw Limited
261.15
-5.50%