Steel Authority of India Limited (BOM:500113)
India
· Delayed Price · Currency is INR 185.75
+1.60 (0.87%)
At close: Apr 28, 2026
Steel Authority of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 179.70 | 185.25 | 179.30 | 184.15 | 184.15 | 3.14% | 1,938,112 |
| Apr 24, 2026 | 176.45 | 178.90 | 176.00 | 178.55 | 178.55 | 1.19% | 1,677,084 |
| Apr 23, 2026 | 174.80 | 178.00 | 173.95 | 176.45 | 176.45 | 0.11% | 1,786,071 |
| Apr 22, 2026 | 175.15 | 178.50 | 175.00 | 176.25 | 176.25 | 0.69% | 1,041,583 |
| Apr 21, 2026 | 174.40 | 177.70 | 173.85 | 175.05 | 175.05 | 1.48% | 1,707,071 |
| Apr 20, 2026 | 173.20 | 174.00 | 170.65 | 172.50 | 172.50 | -0.58% | 1,269,584 |
| Apr 17, 2026 | 171.80 | 174.50 | 170.40 | 173.50 | 173.50 | 1.14% | 2,105,843 |
| Apr 16, 2026 | 168.05 | 172.05 | 166.70 | 171.55 | 171.55 | 2.79% | 1,692,699 |
| Apr 15, 2026 | 169.10 | 171.10 | 166.00 | 166.90 | 166.90 | -0.60% | 1,270,322 |
| Apr 13, 2026 | 161.95 | 171.40 | 160.80 | 167.90 | 167.90 | 1.08% | 1,419,093 |
| Apr 10, 2026 | 164.40 | 166.75 | 162.60 | 166.10 | 166.10 | 1.68% | 2,027,879 |
| Apr 9, 2026 | 164.30 | 168.60 | 162.45 | 163.35 | 163.35 | -0.61% | 738,309 |
| Apr 8, 2026 | 164.60 | 168.85 | 162.50 | 164.35 | 164.35 | 2.18% | 2,937,905 |
| Apr 7, 2026 | 159.70 | 161.60 | 158.25 | 160.85 | 160.85 | 0.19% | 1,629,673 |
| Apr 6, 2026 | 153.75 | 161.20 | 151.30 | 160.55 | 160.55 | 3.48% | 953,295 |
| Apr 2, 2026 | 154.00 | 156.20 | 150.20 | 155.15 | 155.15 | -0.51% | 1,016,236 |
| Apr 1, 2026 | 156.80 | 157.90 | 153.20 | 155.95 | 155.95 | 3.04% | 2,602,683 |
| Mar 30, 2026 | 147.80 | 156.60 | 145.00 | 151.35 | 151.35 | 3.35% | 1,782,635 |
| Mar 27, 2026 | 150.45 | 152.00 | 146.00 | 146.45 | 146.45 | -3.40% | 804,754 |
| Mar 25, 2026 | 148.65 | 152.20 | 145.90 | 151.60 | 151.60 | 4.05% | 757,605 |
| Mar 24, 2026 | 146.50 | 147.50 | 143.30 | 145.70 | 145.70 | 1.85% | 873,137 |
| Mar 23, 2026 | 153.00 | 154.10 | 142.30 | 143.05 | 143.05 | -8.04% | 1,002,404 |
| Mar 20, 2026 | 152.95 | 158.50 | 152.95 | 155.55 | 155.55 | 2.23% | 874,405 |
| Mar 19, 2026 | 151.50 | 155.30 | 151.00 | 152.15 | 152.15 | -1.58% | 762,655 |
| Mar 18, 2026 | 152.80 | 156.00 | 151.70 | 154.60 | 154.60 | 0.78% | 3,646,947 |
| Mar 17, 2026 | 144.90 | 153.95 | 144.60 | 153.40 | 153.40 | 5.90% | 1,232,945 |
| Mar 16, 2026 | 147.90 | 150.00 | 143.35 | 144.85 | 144.85 | -3.37% | 1,054,880 |
| Mar 13, 2026 | 152.05 | 154.00 | 144.40 | 149.90 | 149.90 | -2.41% | 6,107,670 |
| Mar 12, 2026 | 153.35 | 154.10 | 149.65 | 153.60 | 153.60 | -0.13% | 509,012 |
| Mar 11, 2026 | 150.55 | 155.30 | 150.55 | 153.80 | 153.80 | 2.67% | 1,854,912 |
| Mar 10, 2026 | 151.65 | 153.45 | 148.30 | 149.80 | 149.80 | 0.10% | 666,382 |
| Mar 9, 2026 | 150.70 | 151.40 | 144.75 | 149.65 | 149.65 | -4.25% | 1,285,400 |
| Mar 6, 2026 | 154.85 | 157.65 | 153.50 | 156.30 | 156.30 | -0.38% | 2,509,317 |
| Mar 5, 2026 | 155.60 | 160.20 | 154.85 | 156.90 | 156.90 | 0.84% | 3,084,834 |
| Mar 4, 2026 | 161.20 | 162.15 | 152.40 | 155.60 | 155.60 | -5.98% | 5,911,032 |
| Mar 2, 2026 | 156.30 | 168.15 | 156.30 | 165.50 | 165.50 | -0.30% | 2,353,758 |
| Feb 27, 2026 | 164.95 | 167.95 | 164.00 | 166.00 | 166.00 | 0.30% | 5,635,167 |
| Feb 26, 2026 | 166.40 | 166.40 | 162.85 | 165.50 | 165.50 | 0.36% | 1,625,629 |
| Feb 25, 2026 | 161.25 | 167.15 | 161.00 | 164.90 | 164.90 | 2.90% | 4,023,936 |
| Feb 24, 2026 | 156.50 | 160.65 | 152.00 | 160.25 | 160.25 | 2.27% | 3,884,725 |
| Feb 23, 2026 | 158.95 | 159.75 | 155.25 | 156.70 | 156.70 | -1.32% | 661,863 |
| Feb 20, 2026 | 156.00 | 160.00 | 155.30 | 158.80 | 158.80 | 1.93% | 1,048,426 |
| Feb 19, 2026 | 160.50 | 161.70 | 155.00 | 155.80 | 155.80 | -2.07% | 359,498 |
| Feb 18, 2026 | 157.85 | 160.95 | 157.35 | 159.10 | 159.10 | 1.11% | 704,262 |
| Feb 17, 2026 | 159.00 | 159.00 | 154.00 | 157.35 | 157.35 | -1.38% | 678,432 |
| Feb 16, 2026 | 157.80 | 160.15 | 157.30 | 159.55 | 159.55 | 0.22% | 286,673 |
| Feb 13, 2026 | 157.30 | 161.30 | 155.00 | 159.20 | 159.20 | -0.75% | 1,160,711 |
| Feb 12, 2026 | 162.00 | 162.95 | 159.50 | 160.40 | 160.40 | -0.99% | 424,496 |
| Feb 11, 2026 | 160.80 | 162.90 | 160.40 | 162.00 | 162.00 | 0.62% | 2,647,115 |
| Feb 10, 2026 | 158.30 | 161.40 | 156.20 | 161.00 | 161.00 | 1.71% | 1,074,742 |
| Feb 9, 2026 | 160.40 | 161.75 | 157.25 | 158.30 | 158.30 | -1.31% | 1,264,287 |
| Feb 6, 2026 | 158.70 | 161.25 | 156.50 | 160.40 | 160.40 | 1.58% | 4,951,395 |
| Feb 5, 2026 | 156.75 | 159.50 | 152.15 | 157.90 | 157.90 | 0.45% | 1,752,353 |
| Feb 4, 2026 | 154.50 | 158.15 | 154.35 | 157.20 | 157.20 | 1.85% | 1,606,470 |
| Feb 3, 2026 | 154.05 | 155.70 | 149.20 | 154.35 | 154.35 | 3.66% | 2,634,921 |
| Feb 2, 2026 | 147.85 | 149.80 | 141.30 | 148.90 | 148.90 | 0.17% | 3,087,876 |
| Feb 1, 2026 | 148.00 | 154.60 | 141.95 | 148.65 | 148.65 | -1.59% | 1,326,372 |
| Jan 30, 2026 | 154.65 | 154.70 | 147.70 | 151.05 | 151.05 | -3.94% | 2,352,109 |
| Jan 29, 2026 | 155.75 | 160.00 | 155.75 | 157.25 | 157.25 | 0.96% | 2,800,499 |
| Jan 28, 2026 | 156.60 | 157.45 | 152.85 | 155.75 | 155.75 | 0.10% | 2,575,775 |
| Jan 27, 2026 | 150.85 | 156.95 | 148.95 | 155.60 | 155.60 | 4.53% | 2,248,767 |
| Jan 23, 2026 | 152.25 | 156.50 | 148.35 | 148.85 | 148.85 | -1.78% | 1,044,444 |
| Jan 22, 2026 | 147.05 | 153.90 | 147.05 | 151.55 | 151.55 | 3.59% | 1,099,716 |
| Jan 21, 2026 | 144.80 | 147.95 | 144.00 | 146.30 | 146.30 | 0.62% | 1,077,149 |
| Jan 20, 2026 | 149.55 | 152.20 | 144.75 | 145.40 | 145.40 | -2.71% | 670,773 |
| Jan 19, 2026 | 149.25 | 150.25 | 147.80 | 149.45 | 149.45 | 0.13% | 400,561 |
| Jan 16, 2026 | 152.65 | 153.15 | 148.65 | 149.25 | 149.25 | -2.07% | 466,657 |
| Jan 14, 2026 | 147.55 | 152.65 | 147.10 | 152.40 | 152.40 | 3.18% | 929,758 |
| Jan 13, 2026 | 149.05 | 150.40 | 146.45 | 147.70 | 147.70 | -1.04% | 669,431 |
| Jan 12, 2026 | 145.60 | 149.70 | 143.70 | 149.25 | 149.25 | 2.51% | 762,263 |
| Jan 9, 2026 | 145.75 | 147.25 | 143.70 | 145.60 | 145.60 | -0.61% | 1,982,747 |
| Jan 8, 2026 | 150.80 | 151.50 | 143.50 | 146.50 | 146.50 | -2.63% | 2,023,286 |
| Jan 7, 2026 | 146.35 | 150.75 | 146.30 | 150.45 | 150.45 | 2.80% | 576,074 |
| Jan 6, 2026 | 152.00 | 152.75 | 146.00 | 146.35 | 146.35 | -2.98% | 2,001,482 |
| Jan 5, 2026 | 146.40 | 151.20 | 146.35 | 150.85 | 150.85 | 2.34% | 1,049,413 |
| Jan 2, 2026 | 148.50 | 149.00 | 146.80 | 147.40 | 147.40 | -0.74% | 1,216,016 |
| Jan 1, 2026 | 147.60 | 149.40 | 145.45 | 148.50 | 148.50 | 1.09% | 1,024,774 |
| Dec 31, 2025 | 144.75 | 149.15 | 143.75 | 146.90 | 146.90 | 4.18% | 3,389,010 |
| Dec 30, 2025 | 134.15 | 141.45 | 133.60 | 141.00 | 141.00 | 5.11% | 2,630,171 |
| Dec 29, 2025 | 132.55 | 138.80 | 132.55 | 134.15 | 134.15 | 1.40% | 1,303,783 |
| Dec 26, 2025 | 130.90 | 132.85 | 130.60 | 132.30 | 132.30 | 0.27% | 611,190 |
| Dec 24, 2025 | 133.20 | 134.30 | 131.15 | 131.95 | 131.95 | -0.53% | 1,637,459 |
| Dec 23, 2025 | 130.75 | 133.90 | 129.95 | 132.65 | 132.65 | 1.96% | 1,004,495 |
| Dec 22, 2025 | 126.55 | 131.40 | 126.40 | 130.10 | 130.10 | 3.34% | 551,948 |
| Dec 19, 2025 | 127.20 | 127.65 | 124.00 | 125.90 | 125.90 | -0.98% | 588,918 |
| Dec 18, 2025 | 129.95 | 130.45 | 126.75 | 127.15 | 127.15 | -2.38% | 1,511,039 |
| Dec 17, 2025 | 129.50 | 130.50 | 129.05 | 130.25 | 130.25 | 0.35% | 354,316 |
| Dec 16, 2025 | 131.95 | 131.95 | 128.35 | 129.80 | 129.80 | -1.89% | 1,050,600 |
| Dec 15, 2025 | 131.95 | 132.50 | 130.50 | 132.30 | 132.30 | 0.30% | 343,976 |
| Dec 12, 2025 | 130.35 | 132.65 | 130.35 | 131.90 | 131.90 | 1.89% | 309,368 |
| Dec 11, 2025 | 128.25 | 130.05 | 128.25 | 129.45 | 129.45 | 0.66% | 580,758 |
| Dec 10, 2025 | 128.75 | 130.25 | 127.80 | 128.60 | 128.60 | -0.43% | 350,738 |
| Dec 9, 2025 | 127.20 | 129.95 | 126.80 | 129.15 | 129.15 | -0.39% | 358,304 |
| Dec 8, 2025 | 132.70 | 132.70 | 128.65 | 129.65 | 129.65 | -2.19% | 484,565 |
| 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 |