Skip to main content
Steel Authority of India Limited (NSE:SAIL)
India flag India · Delayed Price · Currency is INR
154.94
-1.21 (-0.77%)
At close: Mar 6, 2026

Steel Authority of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026156.10160.20154.31156.15156.150.34%20,616,210
Mar 4, 2026161.42161.42152.40155.62155.62-6.02%36,418,460
Mar 2, 2026158.99168.21158.80165.59165.59-0.07%21,848,400
Feb 27, 2026164.75167.99164.00165.71165.710.12%28,020,530
Feb 26, 2026165.00165.90162.86165.51165.510.35%20,505,680
Feb 25, 2026161.55167.20160.85164.93164.932.97%64,790,490
Feb 24, 2026156.70160.68152.05160.18160.182.23%47,145,390
Feb 23, 2026159.40159.70155.25156.68156.68-1.30%15,614,060
Feb 20, 2026155.90160.10155.32158.75158.751.89%14,376,450
Feb 19, 2026160.50161.74154.87155.80155.80-2.14%13,791,140
Feb 18, 2026157.51160.89157.31159.21159.211.23%14,036,840
Feb 17, 2026158.80158.84153.84157.27157.27-1.45%15,671,130
Feb 16, 2026158.00160.14157.25159.58159.580.19%8,429,730
Feb 13, 2026157.80161.30155.00159.28159.28-0.67%19,899,685
Feb 12, 2026162.12163.00159.33160.35160.35-1.09%11,007,640
Feb 11, 2026161.00162.90160.37162.12162.120.70%15,729,410
Feb 10, 2026158.49161.48156.22160.99160.991.65%28,657,520
Feb 9, 2026161.05161.90157.17158.38158.38-1.33%22,102,140
Feb 6, 2026158.00161.30156.49160.52160.521.27%29,587,520
Feb 5, 2026155.90160.00152.29158.50158.500.77%22,567,780
Feb 4, 2026154.95158.20154.11157.29157.291.90%20,559,100
Feb 3, 2026154.50156.05149.04154.36154.363.83%32,031,450
Feb 2, 2026148.10149.90141.30148.67148.670.03%38,552,720
Feb 1, 2026148.00154.66141.86148.63148.63-1.65%31,784,990
Jan 30, 2026154.50154.50147.75151.13151.13-3.85%33,012,900
Jan 29, 2026156.00160.00155.80157.18157.180.92%31,557,750
Jan 28, 2026157.00157.45152.90155.74155.740.12%31,471,571
Jan 27, 2026150.50157.00149.00155.56155.564.38%40,035,179
Jan 23, 2026152.45156.50148.50149.03149.03-1.73%35,863,740
Jan 22, 2026148.05153.90148.05151.65151.653.55%45,852,750
Jan 21, 2026145.00147.90143.90146.45146.450.72%20,875,310
Jan 20, 2026150.19152.22144.72145.40145.40-2.87%22,619,360
Jan 19, 2026149.00150.21147.68149.70149.700.22%9,393,373
Jan 16, 2026152.45153.12148.55149.37149.37-2.01%16,896,400
Jan 14, 2026147.76152.65147.21152.44152.443.17%26,571,100
Jan 13, 2026149.25150.36146.51147.76147.76-0.98%11,414,470
Jan 12, 2026145.67149.70143.64149.22149.222.44%21,341,280
Jan 9, 2026146.00147.40143.71145.67145.67-0.54%14,766,800
Jan 8, 2026151.00151.43143.25146.46146.46-2.60%21,794,390
Jan 7, 2026146.39150.85146.31150.37150.372.68%16,707,380
Jan 6, 2026152.10152.80146.00146.44146.44-2.92%27,791,120
Jan 5, 2026147.40151.25146.36150.85150.852.29%25,349,187
Jan 2, 2026148.60148.90146.90147.47147.47-0.66%12,703,740
Jan 1, 2026147.10149.47145.46148.45148.450.99%22,828,680
Dec 31, 2025145.10149.19143.80146.99146.994.23%68,661,710
Dec 30, 2025134.09141.80133.54141.02141.025.17%41,245,040
Dec 29, 2025132.90138.80132.90134.09134.091.34%44,684,860
Dec 26, 2025131.00132.78130.60132.32132.320.36%7,733,641
Dec 24, 2025133.50134.30131.00131.85131.85-0.65%10,990,660
Dec 23, 2025130.65133.92129.91132.71132.712.04%14,054,100
Dec 22, 2025126.70131.39126.45130.06130.063.30%18,396,790
Dec 19, 2025127.39127.74124.00125.91125.91-1.07%21,222,260
Dec 18, 2025129.80130.49126.78127.27127.27-2.25%11,582,730
Dec 17, 2025129.35130.48129.03130.20130.200.40%8,436,068
Dec 16, 2025131.70131.90128.30129.68129.68-1.99%12,843,980
Dec 15, 2025131.65132.50130.50132.31132.310.31%8,285,011
Dec 12, 2025130.50132.60130.40131.90131.901.82%11,049,520
Dec 11, 2025128.99130.00128.41129.54129.540.79%6,218,056
Dec 10, 2025128.50130.32127.72128.52128.52-0.49%8,907,207
Dec 9, 2025129.00129.92126.80129.15129.15-0.46%11,367,500
Dec 8, 2025132.54132.80128.63129.75129.75-2.11%11,987,610
Dec 5, 2025132.20133.20130.66132.54132.540.30%6,506,989
Dec 4, 2025132.00134.30131.66132.14132.140.17%13,313,340
Dec 3, 2025132.46133.60130.29131.92131.92-0.41%15,579,240
Dec 2, 2025135.05135.12131.24132.46132.46-1.92%11,909,460
Dec 1, 2025135.91136.80134.53135.05135.050.10%10,957,770
Nov 28, 2025136.79137.29134.49134.91134.91-0.95%12,338,280
Nov 27, 2025137.80139.65135.82136.21136.21-0.52%15,805,360
Nov 26, 2025133.85138.30133.71136.92136.923.53%37,106,650
Nov 25, 2025132.25133.68131.10132.25132.250.13%37,889,150
Nov 24, 2025134.00134.51131.70132.08132.08-1.49%12,377,260
Nov 21, 2025137.89138.78132.80134.08134.08-2.97%11,154,140
Nov 20, 2025139.80140.61137.80138.19138.19-1.29%9,904,118
Nov 19, 2025138.70140.99138.28139.99139.990.78%10,782,960
Nov 18, 2025140.61140.87137.18138.90138.90-1.72%16,189,290
Nov 17, 2025142.00143.10140.20141.33141.33-0.46%8,529,282
Nov 14, 2025144.15145.00141.33141.99141.99-1.89%13,373,660
Nov 13, 2025144.25145.90143.00144.72144.720.86%24,530,060
Nov 12, 2025145.04145.28142.80143.49143.49-0.63%14,977,220
Nov 11, 2025144.27145.25141.65144.40144.400.04%19,224,260
Nov 10, 2025141.00145.82141.00144.34144.342.37%41,386,040
Nov 7, 2025136.49141.98134.66141.00141.002.24%32,646,920
Nov 6, 2025138.00139.69136.00137.91137.91-0.20%18,170,970
Nov 4, 2025138.25140.77136.39138.18138.180.15%29,013,280
Nov 3, 2025136.79140.94135.80137.97137.970.82%22,226,540
Oct 31, 2025137.20138.20135.00136.85136.85-0.15%27,662,640
Oct 30, 2025138.70139.70135.50137.05137.05-2.49%31,586,710
Oct 29, 2025133.37143.27133.20140.55140.556.35%143,438,500
Oct 28, 2025129.91133.15129.50132.16132.161.74%54,886,100
Oct 27, 2025130.50130.95129.01129.90129.900.34%12,660,590
Oct 24, 2025129.71131.88129.11129.46129.460.09%14,135,910
Oct 23, 2025130.80131.25128.90129.34129.34-0.47%8,311,038
Oct 21, 2025130.55130.69129.50129.95129.950.08%1,955,418
Oct 20, 2025129.60130.50127.74129.84129.840.90%8,776,091
Oct 17, 2025131.38132.16128.02128.68128.68-2.06%13,063,890
Oct 16, 2025130.90132.93129.08131.38131.380.84%15,763,520
Oct 15, 2025129.00131.67128.39130.29130.291.18%11,279,790
Oct 14, 2025132.94134.20128.00128.77128.77-2.82%13,838,910
Oct 13, 2025131.50133.32128.81132.51132.510.26%18,513,840
Oct 10, 2025136.50136.50131.47132.17132.17-3.14%21,483,350