BSE - Delayed Quote INR

Steel Authority of India Limited (SAIL.BO)

164.70 +12.45 (+8.18%)
At close: April 24 at 3:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 153.25 165.85 151.50 164.70 164.70 13,882,590
Apr 23, 2024 149.85 152.95 148.50 152.25 152.25 1,527,580
Apr 22, 2024 148.10 151.05 147.20 148.30 148.30 1,918,258
Apr 19, 2024 142.70 147.45 140.75 145.95 145.95 2,508,052
Apr 18, 2024 150.65 151.60 143.90 144.85 144.85 2,300,094
Apr 16, 2024 149.70 152.45 148.40 149.30 149.30 1,716,138
Apr 15, 2024 149.30 157.30 146.45 151.00 151.00 6,350,871
Apr 12, 2024 153.00 156.60 151.50 155.40 155.40 2,782,560
Apr 10, 2024 152.90 155.50 152.40 153.00 153.00 2,950,045
Apr 9, 2024 146.75 153.40 144.90 151.20 151.20 2,416,670
Apr 8, 2024 147.05 148.45 145.30 146.20 146.20 708,398
Apr 5, 2024 145.15 147.40 143.00 146.15 146.15 1,231,750
Apr 4, 2024 149.75 150.05 143.70 145.90 145.90 1,599,165
Apr 3, 2024 147.40 153.25 146.20 148.15 148.15 5,717,463
Apr 2, 2024 140.60 150.70 139.60 147.85 147.85 3,720,671
Apr 1, 2024 135.55 141.15 135.55 140.70 140.70 1,562,268
Mar 28, 2024 135.25 136.70 133.15 134.15 134.15 1,786,257
Mar 27, 2024 131.25 134.95 131.10 133.55 133.55 2,678,498
Mar 26, 2024 129.50 132.50 128.30 130.65 130.65 2,209,926
Mar 22, 2024 127.80 132.05 126.20 130.00 130.00 1,494,662
Mar 21, 2024 127.25 132.10 127.15 128.80 128.80 3,639,714
Mar 20, 2024 123.80 125.60 120.10 123.45 123.45 2,105,364
Mar 19, 2024 126.90 127.50 122.05 122.60 122.60 1,068,558
Mar 18, 2024 121.85 126.60 121.50 125.80 125.80 2,260,800
Mar 15, 2024 121.35 124.40 118.55 121.75 121.75 2,780,445
Mar 14, 2024 118.85 123.50 118.85 121.75 121.75 2,776,774
Mar 13, 2024 130.00 130.50 117.05 118.80 118.80 5,427,538
Mar 12, 2024 134.50 135.30 128.60 129.80 129.80 1,544,501
Mar 11, 2024 139.60 140.50 132.90 134.20 134.20 2,621,855
Mar 7, 2024 139.45 143.25 138.55 139.00 139.00 2,929,531
Mar 6, 2024 139.55 141.90 133.20 139.00 139.00 4,257,206
Mar 5, 2024 141.50 142.65 138.85 140.30 140.30 2,385,238
Mar 4, 2024 138.10 145.00 133.05 141.60 141.60 5,524,199
Mar 1, 2024 122.90 134.50 122.90 133.15 133.15 9,727,432
Feb 29, 2024 121.05 123.80 120.55 121.30 121.30 1,776,422
Feb 28, 2024 125.45 126.70 121.25 121.75 121.75 1,391,801
Feb 27, 2024 124.50 126.25 124.20 125.15 125.15 1,375,006
Feb 26, 2024 128.10 128.15 123.70 124.20 124.20 2,391,950
Feb 23, 2024 130.30 131.25 127.15 128.05 128.05 1,051,933
Feb 22, 2024 131.35 132.25 125.70 129.15 129.15 3,695,366
Feb 21, 2024 130.75 134.20 129.10 130.20 130.20 2,674,067
Feb 20, 2024 1.00 Dividend
Feb 20, 2024 128.95 131.45 126.30 130.20 130.20 1,206,773
Feb 19, 2024 128.85 130.40 125.85 128.25 127.25 2,382,007
Feb 16, 2024 127.25 131.45 127.00 127.45 126.46 2,023,537
Feb 15, 2024 124.20 127.00 123.30 125.70 124.72 2,261,334
Feb 14, 2024 116.95 123.70 116.15 122.95 121.99 3,311,929
Feb 13, 2024 119.00 121.55 116.35 117.90 116.98 6,277,430
Feb 12, 2024 134.05 135.95 121.00 122.90 121.94 5,299,977
Feb 9, 2024 139.15 139.60 129.50 133.65 132.61 5,831,778
Feb 8, 2024 144.45 146.00 138.00 139.10 138.02 4,532,728
Feb 7, 2024 148.35 150.00 142.75 143.50 142.38 9,098,131
Feb 6, 2024 137.60 146.65 133.65 145.65 144.51 5,821,130
Feb 5, 2024 130.25 138.30 130.20 135.20 134.15 8,538,512
Feb 2, 2024 120.15 129.60 119.85 128.30 127.30 4,222,984
Feb 1, 2024 123.35 123.40 118.75 119.30 118.37 2,474,340
Jan 31, 2024 121.65 124.20 120.65 122.50 121.54 3,280,795
Jan 30, 2024 121.55 124.80 120.85 121.20 120.25 3,801,510
Jan 29, 2024 120.40 121.70 118.00 120.40 119.46 2,313,840
Jan 25, 2024 116.00 119.95 113.80 119.05 118.12 5,881,053
Jan 24, 2024 109.65 115.50 108.90 115.05 114.15 3,834,390
Jan 23, 2024 114.75 114.90 108.20 108.85 108.00 3,462,936
Jan 19, 2024 114.35 114.85 113.55 114.05 113.16 1,649,896
Jan 17, 2024 118.30 118.30 112.60 113.10 112.22 2,775,894
Jan 16, 2024 115.50 119.90 114.00 119.50 118.57 4,933,561
Jan 15, 2024 116.20 116.35 113.80 114.65 113.76 1,586,573
Jan 12, 2024 114.15 116.30 113.75 114.90 114.00 884,081
Jan 11, 2024 115.85 116.60 113.10 113.45 112.57 1,630,080
Jan 10, 2024 114.20 115.70 112.30 115.10 114.20 2,057,144
Jan 9, 2024 115.05 116.55 113.70 114.25 113.36 903,481
Jan 8, 2024 117.30 117.60 113.95 114.25 113.36 2,602,133
Jan 5, 2024 119.50 120.70 115.70 116.95 116.04 2,713,091
Jan 4, 2024 119.10 120.75 118.20 118.65 117.72 2,478,108
Jan 3, 2024 122.50 122.60 118.70 119.10 118.17 3,920,736
Jan 2, 2024 124.80 124.80 120.25 123.10 122.14 2,799,256
Jan 1, 2024 123.80 126.90 122.70 124.65 123.68 2,896,926
Dec 29, 2023 123.82 125.74 120.86 123.60 122.64 6,484,393
Dec 28, 2023 116.77 123.80 116.25 122.92 121.96 5,806,347
Dec 27, 2023 115.00 118.15 114.92 115.42 114.52 7,258,081
Dec 26, 2023 113.38 114.80 111.31 113.67 112.78 2,916,387
Dec 22, 2023 110.89 113.44 109.50 112.78 111.90 2,857,673
Dec 21, 2023 103.71 109.80 102.15 108.99 108.14 5,421,365
Dec 20, 2023 112.01 112.96 102.91 103.77 102.96 2,666,081
Dec 19, 2023 115.89 116.49 110.36 111.04 110.17 4,385,251
Dec 18, 2023 112.05 117.11 110.76 115.52 114.62 4,198,089
Dec 15, 2023 111.39 113.31 109.44 111.34 110.47 3,758,371
Dec 14, 2023 105.00 112.20 104.90 110.93 110.07 7,474,307
Dec 13, 2023 100.51 103.50 100.51 103.24 102.44 4,430,252
Dec 12, 2023 101.29 102.46 99.61 100.08 99.30 1,913,300
Dec 11, 2023 98.12 100.88 97.83 100.78 99.99 3,461,306
Dec 8, 2023 99.08 100.30 96.36 98.12 97.35 1,574,808
Dec 7, 2023 100.29 100.29 98.10 98.88 98.11 2,557,847
Dec 6, 2023 96.70 101.05 95.50 99.39 98.62 3,203,747
Dec 5, 2023 94.39 96.80 93.44 95.69 94.94 3,706,974
Dec 4, 2023 94.50 95.48 93.81 93.95 93.22 2,906,608
Dec 1, 2023 93.19 94.20 92.20 93.19 92.46 1,674,351
Nov 30, 2023 91.60 92.45 90.65 92.22 91.50 851,240
Nov 29, 2023 91.40 92.17 90.91 91.18 90.47 2,367,367
Nov 28, 2023 89.81 91.40 89.40 90.93 90.22 1,757,294
Nov 24, 2023 89.84 90.60 89.08 89.18 88.48 727,804
Nov 23, 2023 89.74 90.27 88.20 89.87 89.17 484,595
Nov 22, 2023 91.00 91.08 88.75 89.24 88.54 609,034
Nov 21, 2023 90.80 91.60 90.50 90.62 89.91 726,450
Nov 20, 2023 89.89 91.48 89.55 90.28 89.58 1,224,261
Nov 17, 2023 88.35 89.50 88.14 89.27 88.57 1,618,871
Nov 16, 2023 88.46 88.75 87.87 88.03 87.34 925,052
Nov 15, 2023 89.44 89.75 88.25 88.40 87.71 1,356,417
Nov 13, 2023 89.60 89.63 87.61 88.22 87.53 1,225,179
Nov 10, 2023 87.43 88.60 86.57 88.07 87.38 828,782
Nov 9, 2023 85.31 87.98 85.31 87.13 86.45 1,866,687
Nov 8, 2023 85.56 86.55 84.94 85.96 85.29 1,184,725
Nov 7, 2023 86.19 86.19 84.38 85.39 84.72 730,706
Nov 6, 2023 85.61 87.35 85.25 86.84 86.16 547,330
Nov 3, 2023 86.39 86.39 84.00 84.54 83.88 410,148
Nov 2, 2023 83.75 85.39 83.40 85.03 84.37 830,819
Nov 1, 2023 84.00 84.16 82.60 83.01 82.36 670,430
Oct 31, 2023 84.07 84.98 83.70 83.86 83.21 638,374
Oct 30, 2023 84.01 84.69 83.37 83.89 83.24 375,758
Oct 27, 2023 84.41 84.57 83.42 83.91 83.26 311,024
Oct 26, 2023 83.79 83.79 81.85 83.20 82.55 505,161
Oct 25, 2023 83.81 85.34 83.09 83.99 83.34 569,298
Oct 23, 2023 86.88 86.88 82.62 83.17 82.52 742,111
Oct 20, 2023 88.14 88.84 86.56 86.89 86.21 937,104
Oct 19, 2023 87.11 88.65 86.74 88.51 87.82 791,419
Oct 18, 2023 89.55 90.42 87.45 87.82 87.14 984,161
Oct 17, 2023 89.88 90.57 89.24 89.53 88.83 795,437
Oct 16, 2023 89.01 89.48 88.50 89.22 88.52 770,287
Oct 13, 2023 88.70 89.80 88.12 88.90 88.21 923,594
Oct 12, 2023 89.49 90.45 88.98 89.36 88.66 1,226,077
Oct 11, 2023 89.06 89.60 88.41 88.68 87.99 1,076,595
Oct 10, 2023 86.71 89.10 86.51 88.83 88.14 1,172,386
Oct 9, 2023 88.39 88.39 86.01 86.41 85.74 565,057
Oct 6, 2023 89.76 90.30 88.70 88.80 88.11 614,508
Oct 5, 2023 89.54 90.12 88.50 88.62 87.93 1,104,699
Oct 4, 2023 90.45 90.95 88.93 89.25 88.55 840,231
Oct 3, 2023 94.05 94.05 91.43 91.69 90.98 1,302,503
Sep 29, 2023 93.38 94.50 93.07 93.86 93.13 949,006
Sep 28, 2023 93.00 93.96 91.25 91.81 91.09 656,869
Sep 27, 2023 93.50 93.56 92.40 92.81 92.09 759,020
Sep 26, 2023 93.79 94.89 93.00 93.56 92.83 453,657
Sep 25, 2023 93.21 93.92 92.32 93.08 92.35 807,127
Sep 22, 2023 94.50 95.00 92.95 93.20 92.47 1,611,204
Sep 21, 2023 95.27 96.09 94.20 94.37 93.63 368,456
Sep 20, 2023 0.50 Dividend
Sep 20, 2023 96.90 97.43 94.62 95.33 94.59 1,085,979
Sep 18, 2023 96.30 97.90 96.30 96.90 95.65 558,637
Sep 15, 2023 99.10 100.34 95.62 96.30 95.06 993,036
Sep 14, 2023 96.42 99.48 96.20 98.62 97.35 720,538
Sep 13, 2023 94.57 96.95 93.70 95.91 94.67 1,288,714
Sep 12, 2023 101.00 101.95 93.07 93.77 92.56 2,414,337
Sep 11, 2023 99.12 100.65 98.80 100.03 98.74 1,560,190
Sep 8, 2023 100.49 100.49 98.00 98.85 97.57 1,425,264
Sep 7, 2023 99.00 100.49 97.50 99.58 98.29 1,846,183
Sep 6, 2023 101.72 102.35 98.42 99.34 98.06 898,022
Sep 5, 2023 103.30 103.30 99.90 101.72 100.41 1,245,321
Sep 4, 2023 97.52 103.59 97.52 102.72 101.39 3,228,300
Sep 1, 2023 91.06 97.46 90.90 96.95 95.70 2,293,498
Aug 31, 2023 91.67 92.10 90.40 90.66 89.49 1,489,192
Aug 30, 2023 88.61 91.68 88.61 91.52 90.34 1,378,770
Aug 29, 2023 87.50 88.55 87.25 88.43 87.29 1,238,211
Aug 28, 2023 85.70 87.18 85.70 87.01 85.89 1,091,021
Aug 25, 2023 86.34 86.50 85.38 85.69 84.58 838,766
Aug 24, 2023 86.76 88.44 86.40 86.59 85.47 2,064,014
Aug 23, 2023 86.02 87.15 85.85 86.11 85.00 1,123,569
Aug 22, 2023 86.11 86.65 85.51 85.73 84.62 945,151
Aug 21, 2023 84.31 86.22 84.01 86.03 84.92 490,552
Aug 18, 2023 85.69 85.69 83.90 84.32 83.23 2,434,776
Aug 17, 2023 85.00 86.00 84.60 84.92 83.82 1,146,280
Aug 16, 2023 87.20 87.29 84.75 84.91 83.81 831,588
Aug 14, 2023 90.82 90.95 86.75 87.06 85.94 2,761,670
Aug 11, 2023 90.63 92.40 90.37 91.13 89.95 3,173,837
Aug 10, 2023 92.66 93.93 92.31 92.93 91.73 939,190
Aug 9, 2023 92.70 93.38 90.88 92.98 91.78 1,527,614
Aug 8, 2023 93.81 94.16 92.11 92.62 91.42 894,059
Aug 7, 2023 94.27 94.52 93.25 94.04 92.83 938,584
Aug 4, 2023 93.47 94.25 93.13 93.99 92.78 814,720
Aug 3, 2023 92.25 93.20 92.00 92.88 91.68 1,602,823
Jul 28, 2023 92.40 93.17 91.70 92.70 91.50 419,717
Jul 26, 2023 92.66 93.15 92.10 92.18 90.99 276,613
Jul 24, 2023 90.11 90.32 89.20 89.81 88.65 308,280
Jul 21, 2023 89.56 91.20 89.09 90.10 88.94 517,099
Jul 20, 2023 90.80 91.24 89.70 89.88 88.72 268,147
Jul 19, 2023 90.75 91.13 90.25 90.79 89.62 583,965
Jul 17, 2023 91.37 92.47 91.24 91.60 90.42 736,100
Jul 14, 2023 90.23 91.70 90.05 91.24 90.06 366,407
Jul 10, 2023 86.90 90.60 86.90 90.01 88.85 1,229,885
Jul 7, 2023 87.21 88.85 86.23 86.78 85.66 409,277
Jun 30, 2023 85.40 85.73 84.91 85.54 84.44 429,436
Jun 28, 2023 85.55 86.07 85.05 85.17 84.07 506,032
Jun 27, 2023 84.27 85.55 84.27 84.94 83.84 672,381
Jun 26, 2023 83.51 84.70 83.40 84.54 83.45 1,522,016
Jun 23, 2023 84.85 85.30 83.75 84.42 83.33 408,555
Jun 22, 2023 85.40 86.08 84.50 85.13 84.03 1,312,634
Jun 21, 2023 85.94 86.40 85.01 85.95 84.84 1,172,777
Jun 20, 2023 85.70 87.05 85.35 85.94 84.83 1,208,143
Jun 19, 2023 85.33 86.45 85.15 85.90 84.79 1,414,109
Jun 16, 2023 85.11 86.00 84.75 85.32 84.22 2,150,009
Jun 15, 2023 84.69 85.19 83.90 84.73 83.64 359,918
Jun 14, 2023 84.20 85.70 84.20 84.67 83.58 1,275,391
Jun 13, 2023 83.61 84.90 83.61 84.13 83.04 1,093,492
Jun 12, 2023 83.59 84.30 83.00 83.55 82.47 758,065
Jun 9, 2023 84.11 84.15 82.34 82.90 81.83 1,108,298
Jun 8, 2023 84.77 85.82 83.89 84.06 82.97 1,234,837
Jun 7, 2023 83.20 84.97 83.15 84.72 83.63 2,198,347
Jun 6, 2023 83.74 83.95 82.84 83.23 82.15 918,489
Jun 5, 2023 83.67 84.10 83.11 83.73 82.65 2,291,062
Jun 2, 2023 82.79 83.87 82.49 83.64 82.56 2,995,305
Jun 1, 2023 82.36 82.97 81.85 82.25 81.19 5,154,798
May 31, 2023 82.61 83.00 82.10 82.50 81.43 1,647,503
May 30, 2023 84.21 84.50 83.07 83.29 82.21 2,621,572
May 26, 2023 80.99 82.64 80.50 82.03 80.97 2,627,784
May 25, 2023 82.30 83.00 81.72 82.31 81.25 2,588,712
May 24, 2023 82.39 83.00 81.85 82.51 81.44 2,622,574
May 23, 2023 81.81 83.10 81.76 82.65 81.58 732,837
May 22, 2023 81.90 82.34 81.58 82.05 80.99 746,422
May 19, 2023 82.27 83.05 81.00 82.21 81.15 2,513,319
May 17, 2023 83.52 83.68 82.33 82.85 81.78 1,203,895
May 16, 2023 84.31 84.96 83.65 84.04 82.95 313,500
May 15, 2023 82.56 84.43 82.19 84.21 83.12 1,003,387
May 12, 2023 83.56 83.74 82.42 83.12 82.05 2,709,653
May 11, 2023 83.67 84.25 83.43 84.12 83.03 384,472
May 10, 2023 84.04 84.30 82.64 83.93 82.85 1,616,358
May 9, 2023 84.28 85.14 83.65 84.20 83.11 517,059
May 8, 2023 82.16 84.40 82.16 84.28 83.19 1,680,877
May 5, 2023 85.94 85.94 82.50 82.70 81.63 600,056
May 4, 2023 85.00 86.59 85.00 85.65 84.54 1,295,068
May 3, 2023 84.75 85.45 84.00 85.20 84.10 595,268
May 2, 2023 82.80 85.15 82.80 84.55 83.46 661,341
Apr 28, 2023 81.91 82.85 81.91 82.75 81.68 929,735
Apr 27, 2023 81.30 81.88 80.96 81.71 80.65 867,479
Apr 26, 2023 81.70 81.84 80.90 81.24 80.19 880,845
Apr 25, 2023 81.99 82.59 81.75 81.99 80.93 811,429
Apr 24, 2023 81.40 82.30 80.90 82.05 80.99 340,353

Related Tickers

NSLNISP.BO NMDC Steel Limited
67.92
+4.08%
 
ISMTLTD.BO ISMT Limited
101.96
-0.75%
 
ISMTLTD.NS ISMT Limited
101.85
-0.83%
 
KRITIKA.NS Kritika Wires Limited
21.10
+1.93%
 
SHYAMMETL.NS Shyam Metalics and Energy Limited
653.40
+7.06%
 
VENUSPIPES.NS Venus Pipes and Tubes Limited
2,105.60
-0.81%
 
NMDC.BO NMDC Limited
248.00
+5.76%
 
JSL.NS Jindal Stainless Limited
737.75
+1.78%
 
SALASAR.NS Salasar Techno Engineering Limited
21.00
-0.24%
 
TATASTEEL.NS Tata Steel Limited
165.55
+2.73%