Steel Authority of India Limited (BOM:500113)
India
· Delayed Price · Currency is INR 132.15
+0.10 (0.08%)
At close: Dec 4, 2025
Steel Authority of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.00 | 133.10 | 130.65 | 132.55 | 132.55 | 0.30% | 370,174 |
| Dec 4, 2025 | 131.80 | 134.25 | 131.65 | 132.15 | 132.15 | 0.08% | 1,456,944 |
| Dec 3, 2025 | 132.30 | 133.50 | 130.30 | 132.05 | 132.05 | -0.30% | 1,153,284 |
| Dec 2, 2025 | 135.05 | 135.05 | 131.40 | 132.45 | 132.45 | -1.93% | 483,720 |
| Dec 1, 2025 | 136.50 | 136.75 | 134.50 | 135.05 | 135.05 | 0.15% | 237,165 |
| Nov 28, 2025 | 136.55 | 137.10 | 134.50 | 134.85 | 134.85 | -1.03% | 428,678 |
| Nov 27, 2025 | 137.35 | 139.70 | 135.80 | 136.25 | 136.25 | -0.51% | 572,195 |
| Nov 26, 2025 | 133.60 | 138.30 | 133.60 | 136.95 | 136.95 | 3.55% | 1,020,678 |
| Nov 25, 2025 | 131.80 | 133.70 | 131.15 | 132.25 | 132.25 | 0.11% | 1,613,600 |
| Nov 24, 2025 | 134.10 | 134.45 | 131.80 | 132.10 | 132.10 | -1.27% | 288,780 |
| Nov 21, 2025 | 137.80 | 138.75 | 133.10 | 133.80 | 133.80 | -3.15% | 344,604 |
| Nov 20, 2025 | 139.85 | 140.60 | 137.90 | 138.15 | 138.15 | -1.29% | 762,163 |
| Nov 19, 2025 | 138.85 | 140.95 | 138.30 | 139.95 | 139.95 | 0.83% | 720,503 |
| Nov 18, 2025 | 140.35 | 140.80 | 137.15 | 138.80 | 138.80 | -1.84% | 668,349 |
| Nov 17, 2025 | 141.85 | 143.10 | 140.10 | 141.40 | 141.40 | -0.42% | 976,126 |
| Nov 14, 2025 | 144.00 | 145.00 | 141.40 | 142.00 | 142.00 | -1.70% | 415,567 |
| Nov 13, 2025 | 144.05 | 145.90 | 143.00 | 144.45 | 144.45 | 0.70% | 1,277,369 |
| Nov 12, 2025 | 144.85 | 145.20 | 142.75 | 143.45 | 143.45 | -0.66% | 1,422,652 |
| Nov 11, 2025 | 144.55 | 145.20 | 141.65 | 144.40 | 144.40 | -0.03% | 1,100,169 |
| Nov 10, 2025 | 140.65 | 145.85 | 140.65 | 144.45 | 144.45 | 2.74% | 1,550,107 |
| Nov 7, 2025 | 136.85 | 141.90 | 134.60 | 140.60 | 140.60 | 1.96% | 5,445,991 |
| Nov 6, 2025 | 137.80 | 139.65 | 136.10 | 137.90 | 137.90 | -0.14% | 416,222 |
| Nov 4, 2025 | 138.20 | 140.80 | 136.45 | 138.10 | 138.10 | 0.07% | 3,805,310 |
| Nov 3, 2025 | 136.65 | 141.00 | 135.80 | 138.00 | 138.00 | 0.62% | 1,517,971 |
| Oct 31, 2025 | 137.05 | 138.15 | 135.00 | 137.15 | 137.15 | 0.07% | 3,510,283 |
| Oct 30, 2025 | 138.75 | 139.65 | 135.50 | 137.05 | 137.05 | -2.46% | 1,305,606 |
| Oct 29, 2025 | 133.10 | 143.20 | 133.10 | 140.50 | 140.50 | 6.20% | 9,892,995 |
| Oct 28, 2025 | 129.80 | 133.10 | 129.50 | 132.30 | 132.30 | 1.81% | 2,647,724 |
| Oct 27, 2025 | 130.25 | 130.90 | 129.05 | 129.95 | 129.95 | 0.43% | 276,935 |
| Oct 24, 2025 | 129.85 | 131.85 | 129.15 | 129.40 | 129.40 | 0.08% | 1,552,426 |
| Oct 23, 2025 | 130.90 | 131.25 | 129.00 | 129.30 | 129.30 | -0.46% | 240,297 |
| Oct 21, 2025 | 130.40 | 130.60 | 129.50 | 129.90 | 129.90 | 0.08% | 69,324 |
| Oct 20, 2025 | 129.20 | 130.50 | 127.80 | 129.80 | 129.80 | 0.89% | 179,084 |
| Oct 17, 2025 | 131.15 | 132.10 | 128.35 | 128.65 | 128.65 | -2.09% | 637,925 |
| Oct 16, 2025 | 130.55 | 132.90 | 129.10 | 131.40 | 131.40 | 0.88% | 2,285,073 |
| Oct 15, 2025 | 128.25 | 131.65 | 128.25 | 130.25 | 130.25 | 1.09% | 813,396 |
| Oct 14, 2025 | 132.80 | 134.15 | 128.00 | 128.85 | 128.85 | -2.57% | 528,616 |
| Oct 13, 2025 | 131.30 | 133.35 | 129.00 | 132.25 | 132.25 | - | 3,666,308 |
| Oct 10, 2025 | 136.60 | 136.60 | 131.50 | 132.25 | 132.25 | -3.22% | 1,081,525 |
| Oct 9, 2025 | 131.95 | 136.95 | 131.60 | 136.65 | 136.65 | 3.56% | 6,415,068 |
| Oct 8, 2025 | 132.80 | 132.90 | 130.05 | 131.95 | 131.95 | -0.71% | 3,849,999 |
| Oct 7, 2025 | 132.85 | 134.25 | 131.35 | 132.90 | 132.90 | 0.26% | 2,911,500 |
| Oct 6, 2025 | 135.40 | 136.40 | 131.55 | 132.55 | 132.55 | -1.78% | 4,944,272 |
| Oct 3, 2025 | 134.70 | 137.85 | 134.65 | 134.95 | 134.95 | -0.07% | 1,837,858 |
| Oct 1, 2025 | 134.75 | 136.75 | 132.70 | 135.05 | 135.05 | 0.26% | 880,199 |
| Sep 30, 2025 | 132.15 | 135.30 | 132.00 | 134.70 | 134.70 | 2.28% | 413,399 |
| Sep 29, 2025 | 131.15 | 133.90 | 131.15 | 131.70 | 131.70 | 0.50% | 557,589 |
| Sep 26, 2025 | 136.70 | 136.85 | 130.40 | 131.05 | 131.05 | -3.96% | 660,630 |
| Sep 25, 2025 | 136.10 | 138.60 | 135.65 | 136.45 | 136.45 | 0.07% | 634,026 |
| Sep 24, 2025 | 136.85 | 138.70 | 136.00 | 136.35 | 136.35 | -0.73% | 1,043,073 |
| Sep 23, 2025 | 135.15 | 137.70 | 135.00 | 137.35 | 137.35 | 1.40% | 613,861 |
| Sep 22, 2025 | 135.00 | 138.20 | 134.85 | 135.45 | 135.45 | -0.55% | 567,466 |
| Sep 19, 2025 | 133.25 | 136.60 | 132.90 | 136.20 | 136.20 | 2.21% | 8,271,857 |
| Sep 18, 2025 | 133.00 | 133.95 | 131.50 | 133.25 | 133.25 | 0.45% | 253,447 |
| Sep 17, 2025 | 132.90 | 134.20 | 131.50 | 132.65 | 132.65 | -0.19% | 343,810 |
| Sep 16, 2025 | 132.70 | 133.75 | 132.10 | 132.90 | 132.90 | 0.15% | 365,238 |
| Sep 15, 2025 | 132.20 | 133.40 | 131.60 | 132.70 | 132.70 | 0.34% | 378,000 |
| Sep 12, 2025 | 132.00 | 132.95 | 131.30 | 132.25 | 132.25 | 0.38% | 302,458 |
| Sep 11, 2025 | 129.85 | 132.65 | 129.30 | 131.75 | 131.75 | 1.58% | 365,870 |
| Sep 10, 2025 | 129.85 | 131.50 | 129.25 | 129.70 | 129.70 | 0.08% | 347,510 |
| Sep 9, 2025 | 131.35 | 131.80 | 129.15 | 129.60 | 129.60 | -1.37% | 351,091 |
| Sep 8, 2025 | 129.90 | 134.70 | 129.90 | 131.40 | 131.40 | 1.62% | 1,203,474 |
| Sep 5, 2025 | 127.65 | 129.60 | 126.65 | 129.30 | 127.70 | 1.33% | 432,732 |
| Sep 4, 2025 | 129.85 | 130.15 | 127.15 | 127.60 | 126.02 | -1.66% | 643,612 |
| Sep 3, 2025 | 123.45 | 130.00 | 123.45 | 129.75 | 128.14 | 5.44% | 1,079,313 |
| Sep 2, 2025 | 121.35 | 124.65 | 120.80 | 123.05 | 121.53 | 1.61% | 688,268 |
| Sep 1, 2025 | 119.85 | 121.25 | 118.55 | 121.10 | 119.60 | 2.06% | 212,544 |
| Aug 29, 2025 | 119.70 | 120.30 | 118.20 | 118.65 | 117.18 | -0.59% | 317,045 |
| Aug 28, 2025 | 120.00 | 120.00 | 118.10 | 119.35 | 117.87 | -0.42% | 205,087 |
| Aug 26, 2025 | 122.45 | 122.45 | 119.00 | 119.85 | 118.37 | -2.40% | 190,053 |
| Aug 25, 2025 | 123.00 | 123.60 | 122.50 | 122.80 | 121.28 | 0.70% | 324,164 |
| Aug 22, 2025 | 123.20 | 123.20 | 121.40 | 121.95 | 120.44 | -1.01% | 187,765 |
| Aug 21, 2025 | 124.00 | 125.25 | 123.00 | 123.20 | 121.68 | -0.73% | 470,259 |
| Aug 20, 2025 | 122.90 | 125.80 | 122.05 | 124.10 | 122.56 | 0.89% | 673,545 |
| Aug 19, 2025 | 122.40 | 123.75 | 122.05 | 123.00 | 121.48 | 0.41% | 388,036 |
| Aug 18, 2025 | 122.60 | 123.80 | 121.50 | 122.50 | 120.98 | 1.79% | 292,326 |
| Aug 14, 2025 | 124.05 | 124.30 | 120.15 | 120.35 | 118.86 | -2.98% | 321,516 |
| Aug 13, 2025 | 122.70 | 124.60 | 122.15 | 124.05 | 122.51 | 1.51% | 582,276 |
| Aug 12, 2025 | 121.30 | 123.45 | 121.30 | 122.20 | 120.69 | 0.41% | 394,002 |
| Aug 11, 2025 | 120.90 | 121.95 | 119.85 | 121.70 | 120.19 | 0.58% | 477,909 |
| Aug 8, 2025 | 123.25 | 123.75 | 120.70 | 121.00 | 119.50 | -1.83% | 196,593 |
| Aug 7, 2025 | 122.35 | 123.85 | 120.50 | 123.25 | 121.72 | -0.16% | 291,034 |
| Aug 6, 2025 | 124.65 | 125.20 | 122.50 | 123.45 | 121.92 | -1.40% | 344,404 |
| Aug 5, 2025 | 125.45 | 125.80 | 124.65 | 125.20 | 123.65 | -0.20% | 219,076 |
| Aug 4, 2025 | 120.45 | 125.85 | 120.45 | 125.45 | 123.90 | 4.41% | 729,997 |
| Aug 1, 2025 | 123.90 | 124.50 | 119.85 | 120.15 | 118.66 | -3.14% | 458,833 |
| Jul 31, 2025 | 122.85 | 124.60 | 122.60 | 124.05 | 122.51 | -0.08% | 290,050 |
| Jul 30, 2025 | 125.85 | 126.60 | 123.80 | 124.15 | 122.61 | -1.47% | 419,105 |
| Jul 29, 2025 | 124.80 | 126.60 | 123.35 | 126.00 | 124.44 | 0.32% | 599,645 |
| Jul 28, 2025 | 128.70 | 128.70 | 124.10 | 125.60 | 124.05 | -3.87% | 1,336,241 |
| Jul 25, 2025 | 135.60 | 135.80 | 130.15 | 130.65 | 129.03 | -4.00% | 594,973 |
| Jul 24, 2025 | 134.95 | 137.20 | 134.75 | 136.10 | 134.42 | 1.00% | 425,402 |
| Jul 23, 2025 | 136.25 | 136.45 | 133.90 | 134.75 | 133.08 | -1.10% | 534,865 |
| Jul 22, 2025 | 136.80 | 138.65 | 135.65 | 136.25 | 134.56 | -0.55% | 1,076,502 |
| Jul 21, 2025 | 137.00 | 138.60 | 135.90 | 137.00 | 135.30 | 0.40% | 419,711 |
| Jul 18, 2025 | 133.60 | 136.70 | 133.55 | 136.45 | 134.76 | 2.13% | 467,835 |
| Jul 17, 2025 | 134.00 | 134.70 | 132.75 | 133.60 | 131.95 | 0.07% | 254,648 |
| Jul 16, 2025 | 133.70 | 134.55 | 132.55 | 133.50 | 131.85 | -1.00% | 318,887 |
| Jul 15, 2025 | 134.00 | 135.15 | 132.55 | 134.85 | 133.18 | 0.48% | 477,661 |
| Jul 14, 2025 | 133.30 | 135.50 | 133.00 | 134.20 | 132.54 | -0.15% | 506,696 |