UK markets closed

Steel Authority of India Limited (SAIL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
167.95+2.50 (+1.51%)
At close: 03:30PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024167.10170.95164.60167.95167.9571,505,609
02 May 2024165.40168.25163.60165.45165.4544,264,557
30 Apr 2024165.80168.70163.05164.20164.2040,651,688
29 Apr 2024169.90170.20164.35164.80164.8030,478,737
26 Apr 2024165.40170.50163.65168.55168.5591,168,616
25 Apr 2024164.80167.25162.30164.95164.9559,808,767
24 Apr 2024153.10165.95151.55164.65164.65176,471,110
23 Apr 2024149.70152.95148.40152.25152.2539,973,475
22 Apr 2024148.25151.10147.10148.40148.4027,095,176
19 Apr 2024142.90147.50140.80146.05146.0534,742,999
18 Apr 2024150.00151.60144.00144.80144.8031,187,482
16 Apr 2024149.50152.45148.40149.30149.3030,401,301
15 Apr 2024152.90157.40146.50151.05151.0589,754,583
12 Apr 2024153.15156.60151.50155.35155.3573,596,074
10 Apr 2024153.00155.50152.55153.05153.0560,992,105
09 Apr 2024146.95153.45144.80151.35151.3573,641,695
08 Apr 2024147.30148.40145.30146.30146.3017,159,687
05 Apr 2024144.90147.50143.00146.20146.2027,927,587
04 Apr 2024149.70150.00143.75145.95145.9539,242,074
03 Apr 2024147.00153.30146.25148.20148.2084,535,270
02 Apr 2024140.75150.65139.55147.85147.85109,998,430
01 Apr 2024135.60141.20135.60140.75140.7544,340,181
28 Mar 2024134.80136.70133.15134.25134.2532,144,564
27 Mar 2024131.00134.90131.00133.65133.6534,505,131
26 Mar 2024129.00132.50128.35130.60130.6027,547,560
22 Mar 2024127.90132.10126.20130.00130.0035,650,313
21 Mar 2024127.35132.10127.00129.00129.0082,318,813
20 Mar 2024123.60125.60120.05123.65123.6523,242,684
19 Mar 2024126.75127.50122.05122.55122.5526,647,871
18 Mar 2024122.00126.60121.45125.95125.9531,290,052
15 Mar 2024121.10124.40118.55121.70121.7038,312,218
14 Mar 2024119.10123.50118.60121.50121.5034,792,279
13 Mar 2024130.00130.45117.35118.70118.7054,001,247
12 Mar 2024134.55135.30128.50129.75129.7533,809,481
11 Mar 2024139.75140.60133.50134.30134.3036,011,903
07 Mar 2024139.50143.25138.35138.95138.9569,331,029
06 Mar 2024139.80142.00133.20139.05139.0560,977,883
05 Mar 2024141.30142.65138.75140.25140.2546,101,452
04 Mar 2024138.20145.00133.00141.65141.65122,158,785
01 Mar 2024123.00135.75123.00133.00133.00140,528,760
29 Feb 2024121.35123.80120.45121.20121.2048,476,583
28 Feb 2024125.50126.70121.15121.75121.7522,958,071
27 Feb 2024124.50126.30124.20125.35125.3517,548,565
26 Feb 2024128.00128.00123.75124.20124.2023,550,719
23 Feb 2024130.40131.30127.10128.00128.0023,535,334
22 Feb 2024131.50132.20125.65129.30129.3059,343,469
21 Feb 2024130.65134.20129.00130.20130.2078,653,013
20 Feb 2024129.00131.40126.30130.35130.3535,081,976
20 Feb 20241 Dividend
19 Feb 2024128.60130.40125.80128.30127.3029,556,961
16 Feb 2024127.10131.40127.00127.45126.4652,165,364
15 Feb 2024124.00126.90123.25125.75124.7741,215,523
14 Feb 2024117.10123.70116.00122.95121.9944,986,596
13 Feb 2024120.05121.65116.30117.85116.9365,167,883
12 Feb 2024134.25136.00121.00122.75121.7954,452,795
09 Feb 2024139.25139.60129.45133.65132.6153,110,476
08 Feb 2024144.25145.90138.00139.05137.9734,821,242
07 Feb 2024148.40150.00142.65143.45142.33100,793,018
06 Feb 2024137.25146.70133.80145.50144.37121,450,085
05 Feb 2024130.00138.40130.00135.30134.25130,644,925
02 Feb 2024120.50129.65119.80128.30127.30115,557,246
01 Feb 2024123.50123.50118.70119.30118.3723,393,545
31 Jan 2024121.50124.30120.70122.50121.5528,514,173
30 Jan 2024121.70124.85120.65121.20120.2654,176,726
29 Jan 2024120.50121.65118.00120.45119.5145,734,036
25 Jan 2024115.90119.95114.00119.10118.1762,850,007
24 Jan 2024109.85115.50109.00115.05114.1537,267,385
23 Jan 2024114.90114.90108.00108.80107.9529,014,770
19 Jan 2024114.30114.85113.50114.10113.2114,431,734
18 Jan 2024113.10114.05107.50113.05112.1739,166,751
17 Jan 2024117.85117.85112.50113.10112.2259,898,451
16 Jan 2024115.05119.95114.00119.55118.6263,560,474
15 Jan 2024116.00116.30113.80114.65113.7616,054,366
12 Jan 2024114.00116.35113.65114.90114.0019,498,240
11 Jan 2024115.95116.55113.00113.50112.6216,565,652
10 Jan 2024114.00115.65112.20115.05114.1520,963,866
09 Jan 2024115.20116.60113.75114.20113.3116,993,314
08 Jan 2024117.10117.60114.00114.30113.4121,830,246
05 Jan 2024119.50120.75115.70116.95116.0422,784,093
04 Jan 2024119.25120.70118.25118.65117.7321,439,561
03 Jan 2024122.40122.70118.70119.10118.1730,459,539
02 Jan 2024124.65124.65120.25123.00122.0438,718,627
01 Jan 2024123.65126.90122.65124.70123.7337,525,817
29 Dec 2023123.30125.75120.85123.65122.6965,438,649
28 Dec 2023116.40123.85116.10122.85121.89112,886,813
27 Dec 2023115.15118.20115.00115.45114.5587,756,029
26 Dec 2023113.65114.90111.30113.55112.6637,093,574
22 Dec 2023110.50113.50109.50112.75111.8756,223,938
21 Dec 2023103.85109.90102.15109.00108.1552,112,170
20 Dec 2023112.35112.95102.65103.70102.8941,617,472
19 Dec 2023115.45116.55110.20111.05110.1835,413,677
18 Dec 2023112.00117.15110.75115.45114.5578,649,010
15 Dec 2023111.25113.35109.40111.45110.5869,403,738
14 Dec 2023105.10112.25105.10110.95110.09177,834,487
13 Dec 2023100.70103.65100.55103.25102.4542,797,594
12 Dec 2023101.20102.5099.00100.0099.2240,788,275
11 Dec 202398.10100.9597.75100.80100.0129,721,883
08 Dec 202399.15100.3596.3098.1097.3425,014,086
07 Dec 202399.80100.3598.1598.9598.1822,413,672
06 Dec 202396.60101.1095.5099.3598.5874,817,529
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...