NSE - Delayed Quote
INR
Steel Authority of India Limited (SAIL.NS)
161.00
0.00
(0.00%)
At close: October 30 at 3:28:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
161.50
162.80
159.00
161.00
161.00
8,440,168
Oct 29, 2026
163.67
164.39
160.12
161.00
161.00
12,604,160
Oct 28, 2026
169.00
169.30
161.00
162.00
162.00
24,146,697
Oct 27, 2026
169.10
173.95
167.01
171.20
171.20
19,379,561
Oct 26, 2026
164.10
170.04
162.11
169.80
169.80
15,762,490
Oct 23, 2026
169.00
169.50
161.31
164.34
164.34
14,452,738
Oct 22, 2026
168.50
170.84
165.85
169.75
169.75
11,469,692
Oct 21, 2026
171.00
172.72
166.50
169.50
169.50
15,352,106
Oct 19, 2026
171.00
171.70
168.30
168.97
168.97
4,231,992
Oct 16, 2026
170.00
172.50
168.50
170.95
170.95
7,644,172
Oct 15, 2026
170.00
170.64
168.58
170.29
170.29
5,250,825
Oct 14, 2026
172.77
173.58
170.00
170.00
170.00
8,158,620
Oct 13, 2026
170.34
174.00
169.78
172.77
172.77
12,276,909
Oct 12, 2026
172.50
177.25
167.06
171.00
171.00
27,545,534
Oct 9, 2026
168.00
175.84
167.72
171.55
171.55
42,339,535
Oct 8, 2026
175.65
175.65
165.76
166.25
166.25
13,744,496
Oct 7, 2026
176.72
177.35
173.62
174.31
174.31
8,859,876
Oct 6, 2026
177.30
180.45
174.80
178.10
178.10
19,432,905
Oct 5, 2026
174.21
180.44
173.28
176.95
176.95
11,407,529
Oct 1, 2026
180.50
181.67
170.67
174.50
174.50
26,206,885
Sep 30, 2026
2.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
181.85
186.00
180.26
181.49
181.49
15,646,382
Sep 29, 2026
182.53
186.86
181.21
181.82
179.47
21,241,634
Sep 28, 2026
185.71
188.22
182.76
184.20
181.82
14,311,000
Sep 25, 2026
184.64
186.05
182.77
185.00
182.61
9,681,139
Sep 24, 2026
182.70
191.36
182.15
184.00
181.62
24,815,644
Sep 23, 2026
174.50
185.70
174.50
185.44
183.04
41,615,771
Sep 22, 2026
177.10
178.29
174.00
174.01
171.76
7,065,250
Sep 21, 2026
178.00
179.80
175.10
177.30
175.01
7,044,243
Sep 18, 2026
176.50
179.80
176.03
177.33
175.04
11,881,802
Sep 17, 2026
173.00
176.25
173.00
175.01
172.75
11,246,822
Sep 16, 2026
173.79
174.90
170.50
173.55
171.31
9,871,840
Sep 15, 2026
179.53
180.00
172.92
173.00
170.76
10,217,048
Sep 11, 2026
182.43
182.43
178.65
179.00
176.69
8,764,231
Sep 10, 2026
186.51
187.03
183.10
183.75
181.38
8,060,794
Sep 9, 2026
185.98
189.40
185.36
186.40
183.99
13,768,193
Sep 8, 2026
188.50
190.80
186.05
186.10
183.69
19,246,316
Sep 7, 2026
196.99
196.99
187.30
187.90
185.47
32,633,382
Sep 4, 2026
197.86
200.10
194.30
196.80
194.26
19,094,202
Sep 3, 2026
196.50
200.04
194.26
197.00
194.45
17,723,024
Sep 2, 2026
192.21
198.39
190.27
196.50
193.96
19,458,118
Sep 1, 2026
196.00
200.80
190.25
193.00
190.51
29,120,262
Aug 31, 2026
198.10
200.39
195.00
195.00
192.48
22,055,932
Aug 28, 2026
193.05
200.96
192.55
200.00
197.42
48,585,004
Aug 27, 2026
193.90
195.90
187.50
193.00
190.51
41,844,533
Aug 26, 2026
185.95
196.50
182.40
194.90
192.38
44,553,300
Aug 25, 2026
180.70
186.89
180.30
184.59
182.20
68,905,208
Aug 24, 2026
174.80
180.96
174.71
179.65
177.33
48,226,622
Aug 21, 2026
174.90
177.00
173.02
173.46
171.22
14,687,511
Aug 20, 2026
174.10
176.43
173.41
174.90
172.64
14,055,438
Aug 19, 2026
169.90
173.95
169.32
172.75
170.52
10,694,324
Aug 18, 2026
173.50
174.67
169.86
170.20
168.00
11,053,548
Aug 17, 2026
168.61
174.30
168.11
173.60
171.36
10,850,564
Aug 14, 2026
167.99
171.60
158.73
169.51
167.32
28,039,740
Aug 13, 2026
173.70
173.99
167.25
168.68
166.50
9,635,610
Aug 12, 2026
172.69
175.90
171.16
174.00
171.75
18,936,094
Aug 11, 2026
171.50
173.45
169.32
173.00
170.76
13,260,979
Aug 10, 2026
177.00
180.11
168.46
172.45
170.22
28,747,160
Aug 7, 2026
176.60
176.88
174.61
176.58
174.30
9,569,899
Aug 6, 2026
176.21
179.75
174.87
176.74
174.46
17,549,959
Aug 5, 2026
174.95
175.80
171.52
175.50
173.23
20,251,266
Aug 4, 2026
168.25
174.15
168.02
173.55
171.31
25,348,224
Aug 3, 2026
170.60
172.70
165.00
165.00
162.87
12,154,369
Jul 31, 2026
169.66
171.85
167.97
169.03
166.85
15,525,081
Jul 30, 2026
170.70
171.36
167.60
169.05
166.87
11,779,692
Jul 29, 2026
165.86
175.90
165.86
170.96
168.75
45,760,047
Jul 28, 2026
162.62
167.30
160.02
165.85
163.71
22,209,978
Jul 27, 2026
162.90
166.50
162.10
162.62
160.52
13,672,214
Jul 24, 2026
160.25
162.80
158.01
161.45
159.36
8,938,065
Jul 23, 2026
162.10
162.49
159.26
160.91
158.83
10,376,861
Jul 22, 2026
164.35
166.19
160.92
161.98
159.89
11,621,931
Jul 21, 2026
163.00
164.96
162.65
164.07
161.95
9,270,449
Jul 20, 2026
162.90
165.33
162.14
162.64
160.54
8,871,859
Jul 17, 2026
163.70
164.35
160.50
163.04
160.93
14,464,071
Jul 16, 2026
165.25
166.40
162.98
163.63
161.52
9,419,051
Jul 15, 2026
167.01
168.29
163.80
164.64
162.51
9,947,032
Jul 14, 2026
166.08
168.75
165.55
166.45
164.30
11,647,636
Jul 13, 2026
166.20
167.64
163.71
167.01
164.85
10,301,179
Jul 10, 2026
168.08
172.27
167.15
167.95
165.78
12,023,050
Jul 9, 2026
162.50
167.50
161.72
165.90
163.76
11,731,829
Jul 8, 2026
163.95
165.87
161.33
162.02
159.93
10,917,922
Jul 7, 2026
168.48
168.49
164.50
165.66
163.52
8,475,984
Jul 6, 2026
169.64
170.92
167.81
169.23
167.04
12,787,594
Jul 3, 2026
171.00
172.86
168.15
169.88
167.68
17,112,122
Jul 2, 2026
168.00
169.99
166.00
168.12
165.95
23,051,079
Jul 1, 2026
173.36
173.36
166.31
168.27
166.10
18,693,148
Jun 30, 2026
174.50
175.40
171.34
173.49
171.25
14,838,040
Jun 29, 2026
170.79
176.89
170.40
175.23
172.97
53,065,147
Jun 25, 2026
170.72
172.18
169.43
170.79
168.58
11,464,399
Jun 24, 2026
168.51
174.32
165.36
171.42
169.20
15,287,405
Jun 23, 2026
174.40
174.40
167.84
169.18
166.99
19,652,451
Jun 22, 2026
180.10
180.79
172.35
174.85
172.59
26,161,924
Jun 19, 2026
181.40
183.86
178.33
180.05
177.72
20,204,155
Jun 18, 2026
179.90
184.00
179.47
182.16
179.81
11,869,764
Jun 17, 2026
181.79
182.70
177.67
179.58
177.26
15,721,175
Jun 16, 2026
182.50
183.41
179.12
180.99
178.65
20,743,356
Jun 15, 2026
185.95
187.87
181.96
182.51
180.15
15,561,828
Jun 12, 2026
184.90
185.82
180.35
184.09
181.71
10,126,753
Jun 11, 2026
179.97
183.04
178.71
181.36
179.02
14,061,909
Jun 10, 2026
186.00
186.77
180.89
181.72
179.37
10,702,500
Jun 9, 2026
186.00
187.45
184.31
185.99
183.59
18,783,847
Jun 8, 2026
187.37
187.96
182.51
183.78
181.40
25,903,021
Jun 5, 2026
197.50
198.20
188.25
190.56
188.10
20,088,924
Jun 4, 2026
203.40
205.50
195.77
197.31
194.76
38,406,537
Jun 3, 2026
206.69
206.90
200.71
203.87
201.24
10,280,547
Jun 2, 2026
203.41
206.60
202.62
205.85
203.19
16,404,349
Jun 1, 2026
205.20
206.25
202.25
203.69
201.06
18,107,952
May 29, 2026
206.30
207.50
203.17
204.37
201.73
19,770,515
May 27, 2026
205.99
208.45
203.82
206.06
203.40
35,333,674
May 26, 2026
198.35
205.00
198.35
203.84
201.21
35,728,025
May 25, 2026
202.40
203.32
196.11
198.32
195.76
22,355,175
May 22, 2026
197.00
202.16
195.60
201.21
198.61
26,032,718
May 21, 2026
200.06
202.00
195.55
196.53
193.99
22,316,399
May 20, 2026
197.00
199.80
194.30
199.04
196.47
21,709,606
May 19, 2026
192.00
200.29
191.25
199.05
196.48
43,235,882
May 18, 2026
192.00
195.00
188.21
192.73
190.24
44,414,796
May 15, 2026
199.99
200.24
191.55
192.40
189.91
24,155,534
May 14, 2026
203.00
209.70
198.55
199.08
196.51
50,058,182
May 13, 2026
176.31
202.35
176.31
201.31
198.71
173,466,903
May 12, 2026
179.90
180.90
175.16
176.09
173.81
17,088,771
May 11, 2026
182.89
184.87
179.91
180.72
178.38
33,196,633
May 8, 2026
187.00
187.70
184.15
184.88
182.49
9,202,608
May 7, 2026
186.25
190.25
185.90
187.28
184.86
16,281,234
May 6, 2026
189.00
190.50
184.71
186.04
183.64
13,017,351
May 5, 2026
185.80
188.83
185.02
187.31
184.89
15,578,841
May 4, 2026
185.25
187.82
184.28
186.15
183.74
19,546,889
Apr 30, 2026
184.98
185.40
179.70
184.62
182.23
30,459,594
Apr 29, 2026
187.00
187.30
181.54
186.16
183.75
25,568,031
Apr 28, 2026
184.20
189.10
183.91
185.63
183.23
26,454,300
Apr 27, 2026
179.96
185.32
179.50
184.20
181.82
46,111,040
Apr 24, 2026
176.50
179.07
176.00
178.46
176.15
18,292,305
Apr 23, 2026
174.71
178.09
173.80
176.45
174.17
18,802,890
Apr 22, 2026
175.30
178.46
174.76
176.23
173.95
20,405,858
Apr 21, 2026
174.40
177.68
174.00
175.06
172.80
27,069,051
Apr 20, 2026
173.40
174.05
170.30
172.71
170.48
17,825,908
Apr 17, 2026
172.00
174.99
170.41
173.33
171.09
24,677,974
Apr 16, 2026
167.67
172.07
166.61
171.32
169.11
30,877,678
Apr 15, 2026
170.00
171.10
165.88
166.95
164.79
25,814,344
Apr 13, 2026
162.78
171.50
160.75
167.88
165.71
29,116,175
Apr 10, 2026
165.00
166.80
162.66
166.02
163.87
15,081,386
Apr 9, 2026
164.41
168.71
162.21
163.35
161.24
21,954,699
Apr 8, 2026
164.95
169.00
162.41
164.41
162.29
34,940,851
Apr 7, 2026
159.42
161.69
158.22
160.62
158.54
21,021,523
Apr 6, 2026
153.90
161.28
151.32
160.44
158.37
27,838,073
Apr 2, 2026
154.00
156.19
150.28
155.16
153.15
28,426,617
Apr 1, 2026
155.60
158.00
153.10
155.82
153.81
38,264,128
Mar 30, 2026
146.20
156.60
145.01
151.42
149.46
70,851,364
Mar 27, 2026
150.10
152.07
145.90
146.47
144.58
27,097,799
Mar 25, 2026
147.99
152.34
145.95
151.71
149.75
22,905,688
Mar 24, 2026
146.46
147.50
143.30
145.73
143.85
17,464,379
Mar 23, 2026
153.04
154.00
142.26
143.04
141.19
21,470,572
Mar 20, 2026
153.11
158.54
153.11
155.52
153.51
25,811,397
Mar 19, 2026
152.00
155.41
151.00
152.55
150.58
14,841,772
Mar 18, 2026
152.80
156.09
151.65
154.42
152.42
20,171,195
Mar 17, 2026
145.19
153.99
144.50
153.53
151.55
27,048,278
Mar 16, 2026
148.97
150.13
143.27
144.69
142.82
16,060,150
Mar 13, 2026
152.26
154.25
144.25
149.89
147.95
24,157,379
Mar 12, 2026
153.01
154.20
149.60
153.65
151.66
9,824,998
Mar 11, 2026
150.82
155.34
150.82
153.88
151.89
13,160,960
Mar 10, 2026
152.05
153.45
148.37
149.84
147.90
11,722,822
Mar 9, 2026
150.99
151.19
144.80
149.52
147.59
17,043,925
Mar 6, 2026
155.40
157.60
153.51
154.94
152.94
12,234,478
Mar 5, 2026
156.10
160.20
154.31
156.15
154.13
20,616,217
Mar 4, 2026
161.42
161.42
152.40
155.62
153.61
36,418,465
Mar 2, 2026
158.99
168.21
158.80
165.59
163.45
21,848,406
Feb 27, 2026
164.75
167.99
164.00
165.71
163.57
28,020,533
Feb 26, 2026
165.00
165.90
162.86
165.51
163.37
20,505,687
Feb 25, 2026
161.55
167.20
160.85
164.93
162.80
64,790,496
Feb 24, 2026
156.70
160.68
152.05
160.18
158.11
47,145,393
Feb 23, 2026
159.40
159.70
155.25
156.68
154.65
15,614,066
Feb 20, 2026
155.90
160.10
155.32
158.75
156.70
14,376,451
Feb 19, 2026
160.50
161.74
154.87
155.80
153.79
13,791,140
Feb 18, 2026
157.51
160.89
157.31
159.21
157.15
14,036,849
Feb 17, 2026
158.80
158.84
153.84
157.27
155.24
15,671,137
Feb 16, 2026
158.00
160.14
157.25
159.58
157.52
8,429,730
Feb 13, 2026
157.80
161.30
155.00
159.28
157.22
19,899,685
Feb 12, 2026
162.12
163.00
159.33
160.35
158.28
11,007,640
Feb 11, 2026
161.00
162.90
160.37
162.12
160.02
15,729,412
Feb 10, 2026
158.49
161.48
156.22
160.99
158.91
28,657,528
Feb 9, 2026
161.05
161.90
157.17
158.38
156.33
22,102,148
Feb 6, 2026
158.00
161.30
156.49
160.52
158.45
29,587,522
Feb 5, 2026
155.90
160.00
152.29
158.50
156.45
22,567,786
Feb 4, 2026
154.95
158.20
154.11
157.29
155.26
20,559,103
Feb 3, 2026
154.50
156.05
149.04
154.36
152.36
32,031,454
Feb 2, 2026
148.10
149.90
141.30
148.67
146.75
38,552,721
Jan 30, 2026
154.50
154.50
147.75
151.13
149.18
33,012,904
Jan 29, 2026
156.00
160.00
155.80
157.18
155.15
31,557,755
Jan 28, 2026
157.00
157.45
152.90
155.74
153.73
31,471,571
Jan 27, 2026
150.50
157.00
149.00
155.56
153.55
40,035,179
Jan 23, 2026
152.45
156.50
148.50
149.03
147.10
35,863,744
Jan 22, 2026
148.05
153.90
148.05
151.65
149.69
45,852,758
Jan 21, 2026
145.00
147.90
143.90
146.45
144.56
20,875,315
Jan 20, 2026
150.19
152.22
144.72
145.40
143.52
22,619,361
Jan 19, 2026
149.00
150.21
147.68
149.70
147.77
9,393,373
Jan 16, 2026
152.45
153.12
148.55
149.37
147.44
16,896,403
Jan 15, 2026
152.44
152.44
152.44
152.44
150.47
-
Jan 14, 2026
147.76
152.65
147.21
152.44
150.47
26,571,101
Jan 13, 2026
149.25
150.36
146.51
147.76
145.85
11,414,470
Jan 12, 2026
145.67
149.70
143.64
149.22
147.29
21,341,282
Jan 9, 2026
146.00
147.40
143.71
145.67
143.79
14,766,805
Jan 8, 2026
151.00
151.43
143.25
146.46
144.57
21,794,398
Jan 7, 2026
146.39
150.85
146.31
150.37
148.43
16,707,388
Jan 6, 2026
152.10
152.80
146.00
146.44
144.55
27,791,120
Jan 5, 2026
147.40
151.25
146.36
150.85
148.90
25,349,187
Jan 2, 2026
148.60
148.90
146.90
147.47
145.56
12,703,746
Jan 1, 2026
147.10
149.47
145.46
148.45
146.53
22,828,687
Dec 31, 2025
145.10
149.19
143.80
146.99
145.09
68,661,714
Dec 30, 2025
134.09
141.80
133.54
141.02
139.20
41,245,044
Dec 29, 2025
132.90
138.80
132.90
134.09
132.36
44,684,863
Dec 26, 2025
131.00
132.78
130.60
132.32
130.61
7,733,641
Dec 24, 2025
133.50
134.30
131.00
131.85
130.15
10,990,662
Dec 23, 2025
130.65
133.92
129.91
132.71
130.99
14,054,101
Dec 22, 2025
126.70
131.39
126.45
130.06
128.38
18,396,794
Dec 19, 2025
127.39
127.74
124.00
125.91
124.28
21,222,260
Dec 18, 2025
129.80
130.49
126.78
127.27
125.63
11,582,737
Dec 17, 2025
129.35
130.48
129.03
130.20
128.52
8,436,068
Dec 16, 2025
131.70
131.90
128.30
129.68
128.00
12,843,983
Dec 15, 2025
131.65
132.50
130.50
132.31
130.60
8,285,011
Dec 12, 2025
130.50
132.60
130.40
131.90
130.20
11,049,524
Dec 11, 2025
128.99
130.00
128.41
129.54
127.87
6,218,056
Dec 10, 2025
128.50
130.32
127.72
128.52
126.86
8,907,207
Dec 9, 2025
129.00
129.92
126.80
129.15
127.48
11,367,505
Dec 8, 2025
132.54
132.80
128.63
129.75
128.07
11,987,614
Dec 5, 2025
132.20
133.20
130.66
132.54
130.83
6,506,989
Dec 4, 2025
132.00
134.30
131.66
132.14
130.43
13,313,343
Dec 3, 2025
132.46
133.60
130.29
131.92
130.21
15,579,248
Dec 2, 2025
135.05
135.12
131.24
132.46
130.75
11,909,464
Dec 1, 2025
135.91
136.80
134.53
135.05
133.30
10,957,771
Nov 28, 2025
136.79
137.29
134.49
134.91
133.17
12,338,284
Nov 27, 2025
137.80
139.65
135.82
136.21
134.45
15,805,364
Nov 26, 2025
133.85
138.30
133.71
136.92
135.15
37,106,654
Nov 25, 2025
132.25
133.68
131.10
132.25
130.54
37,889,153
Nov 24, 2025
134.00
134.51
131.70
132.08
130.37
12,377,263
Nov 21, 2025
137.89
138.78
132.80
134.08
132.35
11,154,148
Nov 20, 2025
139.80
140.61
137.80
138.19
136.40
9,904,118
Nov 19, 2025
138.70
140.99
138.28
139.99
138.18
10,782,966
Nov 18, 2025
140.61
140.87
137.18
138.90
137.10
16,189,299
Nov 17, 2025
142.00
143.10
140.20
141.33
139.50
8,529,282
Nov 14, 2025
144.15
145.00
141.33
141.99
140.15
13,373,663
Nov 13, 2025
144.25
145.90
143.00
144.72
142.85
24,530,062
Nov 12, 2025
145.04
145.28
142.80
143.49
141.64
14,977,228
Nov 11, 2025
144.27
145.25
141.65
144.40
142.53
19,224,266
Nov 10, 2025
141.00
145.82
141.00
144.34
142.47
41,386,043
Nov 7, 2025
136.49
141.98
134.66
141.00
139.18
32,646,925
Nov 6, 2025
138.00
139.69
136.00
137.91
136.13
18,170,970
Nov 4, 2025
138.25
140.77
136.39
138.18
136.39
29,013,280
Nov 3, 2025
136.79
140.94
135.80
137.97
136.19
22,226,547
Oct 31, 2025
137.20
138.20
135.00
136.85
135.08
27,662,647
Oct 30, 2025
138.70
139.70
135.50
137.05
135.28
31,586,710
