Skip to main content
Steel Authority of India Limited (NSE:SAIL)
India flag India · Delayed Price · Currency is INR
186.00
+1.80 (0.98%)
Apr 28, 2026, 3:29 PM IST

Steel Authority of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026184.20189.10183.91185.63185.630.78%26,454,300
Apr 27, 2026179.96185.32179.50184.20184.203.22%46,111,040
Apr 24, 2026176.50179.07176.00178.46178.461.14%18,292,300
Apr 23, 2026174.71178.09173.80176.45176.450.12%18,802,890
Apr 22, 2026175.30178.46174.76176.23176.230.67%20,405,850
Apr 21, 2026174.40177.68174.00175.06175.061.36%27,069,050
Apr 20, 2026173.40174.05170.30172.71172.71-0.36%17,825,900
Apr 17, 2026172.00174.99170.41173.33173.331.17%24,677,970
Apr 16, 2026167.67172.07166.61171.32171.322.62%30,877,670
Apr 15, 2026170.00171.10165.88166.95166.95-0.55%25,814,344
Apr 13, 2026162.78171.50160.75167.88167.881.12%29,116,170
Apr 10, 2026165.00166.80162.66166.02166.021.63%15,081,380
Apr 9, 2026164.41168.71162.21163.35163.35-0.64%21,954,690
Apr 8, 2026164.95169.00162.41164.41164.412.36%34,940,850
Apr 7, 2026159.42161.69158.22160.62160.620.11%21,021,520
Apr 6, 2026153.90161.28151.32160.44160.443.40%27,838,070
Apr 2, 2026154.00156.19150.28155.16155.16-0.42%28,426,610
Apr 1, 2026155.60158.00153.10155.82155.822.91%38,264,128
Mar 30, 2026146.20156.60145.01151.42151.423.38%70,851,360
Mar 27, 2026150.10152.07145.90146.47146.47-3.45%27,097,790
Mar 25, 2026147.99152.34145.95151.71151.714.10%22,905,680
Mar 24, 2026146.46147.50143.30145.73145.731.88%17,464,370
Mar 23, 2026153.04154.00142.26143.04143.04-8.02%21,470,570
Mar 20, 2026153.11158.54153.11155.52155.521.95%25,811,390
Mar 19, 2026152.00155.41151.00152.55152.55-1.21%14,841,770
Mar 18, 2026152.80156.09151.65154.42154.420.58%20,171,190
Mar 17, 2026145.19153.99144.50153.53153.536.11%27,048,270
Mar 16, 2026148.97150.13143.27144.69144.69-3.47%16,060,150
Mar 13, 2026152.26154.25144.25149.89149.89-2.45%24,157,370
Mar 12, 2026153.01154.20149.60153.65153.65-0.15%9,824,998
Mar 11, 2026150.82155.34150.82153.88153.882.70%13,160,960
Mar 10, 2026152.05153.45148.37149.84149.840.21%11,722,820
Mar 9, 2026150.99151.19144.80149.52149.52-3.50%17,043,920
Mar 6, 2026155.40157.60153.51154.94154.94-0.77%12,234,470
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