Steel Authority

SAIL
🏛️ india →
131.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 105.55 108.40 105.50 107.15 2.2M
2021-12-30 106.40 107.30 105.00 105.20 1.1M
2021-12-29 108.80 108.80 105.75 106.40 1.3M
2021-12-28 108.50 109.45 108.35 108.80 0.7M
2021-12-27 107.90 109.20 107.10 108.45 1.5M
2021-12-24 111.50 112.00 107.85 108.80 1.9M
2021-12-23 113.50 114.60 111.00 111.40 1.8M
2021-12-22 111.40 113.15 111.40 112.75 1.1M
2021-12-21 108.00 111.90 107.40 110.65 1.7M
2021-12-20 110.00 110.15 104.55 106.50 2.7M
2021-12-17 113.25 113.50 110.40 112.30 1.6M
2021-12-16 115.00 115.55 112.05 113.40 2.4M
2021-12-15 114.70 117.10 113.60 114.00 3.5M
2021-12-14 112.50 116.00 111.55 114.60 3.6M
2021-12-13 120.00 121.10 112.60 113.05 3.2M
2021-12-10 111.20 112.75 110.05 112.25 2.7M
2021-12-09 110.50 112.45 108.70 111.85 2.2M
2021-12-08 109.65 110.45 107.20 110.15 3.9M
2021-12-07 104.80 108.70 103.90 107.75 2.6M
2021-12-06 104.20 106.55 102.25 102.90 2.3M
2021-12-03 105.20 106.20 103.65 104.00 2.2M
2021-12-02 102.45 104.80 101.75 104.55 2.1M
2021-12-01 101.30 103.00 100.20 102.50 1.9M
2021-11-30 103.30 105.30 99.05 100.05 2.4M
2021-11-29 103.95 105.95 100.35 102.65 2.9M
2021-11-26 108.90 109.20 103.20 103.65 2.9M
2021-11-25 110.90 111.70 108.55 109.95 2.8M
2021-11-24 111.60 112.65 110.00 110.65 2.6M
2021-11-23 107.00 113.45 107.00 111.10 4.1M
2021-11-22 111.00 111.75 105.85 107.45 3.3M
2021-11-18 114.15 114.55 110.05 110.55 3.4M
2021-11-17 114.00 115.45 113.20 113.75 2.0M
2021-11-16 116.00 116.80 114.05 114.65 1.6M
2021-11-15 118.50 118.50 115.00 115.40 2.3M
2021-11-12 118.35 118.80 115.50 117.55 1.2M
2021-11-11 118.00 119.20 116.35 117.00 2.4M
2021-11-10 123.20 123.65 117.50 118.00 4.8M
2021-11-09 122.90 124.50 120.20 123.55 4.3M
2021-11-08 124.85 124.95 122.00 124.65 4.5M
2021-11-04 123.70 123.90 122.80 123.30 0.4M
2021-11-03 123.40 123.80 121.10 122.00 4.6M
2021-11-02 126.70 126.70 122.10 122.40 2.1M
2021-11-01 123.40 130.35 122.90 125.25 9.5M
2021-10-29 115.00 117.00 112.75 115.00 3.4M
2021-10-28 116.55 117.55 113.55 115.10 4.2M
2021-10-27 121.00 121.55 116.45 117.00 3.5M
2021-10-26 116.55 120.75 116.25 119.85 4.0M
2021-10-25 117.00 119.05 114.10 115.55 2.9M
2021-10-22 119.80 120.25 115.25 116.45 1.8M
2021-10-21 120.10 122.10 116.10 118.40 4.4M
2021-10-20 123.00 123.30 118.50 119.50 3.7M
2021-10-19 130.05 131.35 121.55 123.00 5.2M
2021-10-18 126.00 131.75 124.75 129.05 6.1M
2021-10-14 123.00 125.80 122.45 124.20 3.5M
2021-10-13 116.25 123.40 116.05 121.75 9.3M
2021-10-12 117.20 117.60 115.35 115.95 2.4M
2021-10-11 117.00 117.85 116.35 116.60 2.0M
2021-10-08 116.60 118.70 115.85 116.85 3.0M
2021-10-07 117.20 117.70 115.00 115.70 2.4M
2021-10-06 120.00 122.00 115.00 115.75 2.8M
2021-10-05 119.85 121.25 118.30 119.30 4.5M
2021-10-04 115.55 120.95 113.90 120.30 8.1M
2021-10-01 113.00 115.75 110.75 114.90 4.1M
2021-09-30 115.10 117.95 113.20 113.70 4.5M
2021-09-29 111.90 115.40 110.65 114.50 3.2M
2021-09-28 109.50 111.50 108.80 110.35 1.9M
2021-09-27 108.60 109.80 107.55 109.20 1.6M
2021-09-24 110.45 111.50 106.70 108.10 3.3M
2021-09-23 112.70 113.35 109.55 110.45 1.6M
2021-09-22 112.00 113.50 109.10 111.30 5.6M
2021-09-21 106.00 111.70 105.25 111.25 3.4M
2021-09-20 111.90 113.20 105.00 105.80 6.1M
2021-09-17 120.25 120.45 114.40 115.25 5.9M
2021-09-16 121.00 122.60 119.30 119.60 1.2M
2021-09-15 120.95 121.85 119.60 120.70 1.4M
2021-09-14 120.75 121.70 119.75 120.65 1.0M
2021-09-13 122.55 123.50 119.10 120.15 2.6M
2021-09-09 120.00 123.30 119.90 122.20 1.1M
2021-09-08 120.45 121.75 119.15 120.00 1.5M
2021-09-07 121.90 123.40 119.90 120.30 1.4M
2021-09-06 123.00 123.05 119.40 121.45 1.6M
2021-09-03 121.50 124.95 119.75 122.45 2.6M
2021-09-02 119.40 121.55 119.25 120.80 1.2M
2021-09-01 121.75 121.75 118.35 120.05 2.2M
2021-08-31 122.20 122.85 120.05 121.60 2.2M
2021-08-30 118.50 122.80 118.50 121.50 1.9M
2021-08-27 116.50 119.15 116.50 118.20 3.0M
2021-08-26 119.70 119.70 114.05 115.30 3.2M
2021-08-25 120.30 121.50 118.50 119.30 2.0M
2021-08-24 116.35 120.85 116.35 119.20 3.6M
2021-08-23 121.80 122.90 112.55 115.20 5.6M
2021-08-20 125.00 125.25 116.55 119.10 3.0M
2021-08-18 130.40 131.00 127.80 128.40 2.0M
2021-08-17 134.50 134.90 129.50 130.05 1.5M
2021-08-16 134.65 136.35 132.20 134.50 3.1M
2021-08-13 135.00 136.90 128.85 134.00 3.8M
2021-08-12 135.60 137.75 133.65 134.95 2.9M
2021-08-11 130.70 135.20 127.65 134.80 3.9M
2021-08-10 135.05 136.00 124.00 127.20 5.2M
2021-08-09 144.00 144.00 132.50 134.15 4.7M
2021-08-06 143.50 144.15 140.30 141.05 2.3M
2021-08-05 138.85 143.85 133.70 143.05 6.4M
2021-08-04 139.85 142.45 134.15 137.65 3.5M
2021-08-03 139.85 140.95 137.10 138.95 3.9M
2021-08-02 143.30 143.50 139.00 139.45 2.3M
2021-07-30 140.50 145.85 140.50 142.00 6.9M
2021-07-29 135.00 143.25 134.05 142.00 12.0M
2021-07-28 130.50 134.85 127.35 134.00 3.7M
2021-07-27 131.00 132.00 128.25 129.75 3.3M
2021-07-26 127.40 130.90 126.60 129.65 3.2M
2021-07-23 127.00 131.00 126.00 126.55 6.7M
2021-07-22 124.20 127.65 124.20 126.20 2.6M
2021-07-20 127.00 127.00 120.85 122.80 2.5M
2021-07-19 126.50 129.30 124.70 126.65 4.5M
2021-07-16 127.45 128.45 126.40 127.20 3.2M
2021-07-15 124.80 127.40 124.40 126.15 4.3M
2021-07-14 125.40 126.35 124.15 124.55 1.2M
2021-07-13 125.95 127.25 124.40 125.35 1.0M
2021-07-12 126.50 127.40 124.40 124.85 2.7M
2021-07-09 123.05 125.70 122.55 125.05 2.9M
2021-07-08 128.95 129.20 122.60 122.90 2.6M
2021-07-07 123.25 129.60 121.80 128.10 5.5M
2021-07-06 126.70 127.00 122.60 123.10 2.5M
2021-07-05 125.00 126.80 123.80 125.55 3.7M
2021-07-02 127.90 127.90 124.00 124.35 3.1M
2021-07-01 131.80 131.80 126.60 127.00 3.2M
2021-06-30 131.80 134.20 130.10 130.60 5.6M
2021-06-29 133.20 133.90 129.25 130.35 2.8M
2021-06-28 133.10 133.80 130.00 133.20 4.2M
2021-06-25 127.35 132.00 126.75 131.40 6.3M
2021-06-24 125.10 126.95 123.65 125.00 3.3M
2021-06-23 127.60 129.30 123.75 124.10 3.7M
2021-06-22 128.00 131.15 126.60 127.25 4.7M
2021-06-21 121.50 127.40 120.20 126.90 3.8M
2021-06-18 128.60 128.80 119.60 124.00 5.5M
2021-06-17 127.55 133.35 127.40 128.30 4.9M
2021-06-16 136.50 138.00 130.70 131.25 6.2M
2021-06-15 137.80 139.75 136.60 137.25 3.0M
2021-06-14 136.10 139.20 130.05 137.25 6.1M
2021-06-11 131.25 135.70 129.45 135.05 9.2M
2021-06-10 126.10 129.50 126.05 128.55 3.9M
2021-06-09 122.30 125.45 121.55 124.45 3.0M
2021-06-08 123.40 123.45 120.15 121.40 3.4M
2021-06-07 124.60 126.00 122.55 123.00 3.1M
2021-06-04 122.75 124.10 121.30 122.95 1.5M
2021-06-03 123.45 124.65 122.10 122.35 1.8M
2021-06-02 121.55 122.90 120.95 121.85 1.8M
2021-06-01 127.45 127.75 120.05 121.20 5.5M
2021-05-31 121.10 127.55 119.55 126.55 8.0M
2021-05-28 126.10 127.00 120.25 120.95 5.1M
2021-05-27 118.70 124.25 118.50 122.30 4.3M
2021-05-26 123.90 123.90 118.10 118.75 4.1M
2021-05-25 126.45 128.25 123.25 123.95 5.7M
2021-05-24 122.35 125.80 117.10 124.75 7.5M
2021-05-21 121.75 124.80 121.40 122.05 3.8M
2021-05-20 126.35 126.35 121.00 121.50 4.0M
2021-05-19 130.70 132.55 127.65 128.55 2.9M
2021-05-18 134.15 136.20 130.40 131.90 4.0M
2021-05-17 127.95 131.50 123.15 130.55 6.8M
2021-05-14 133.15 134.60 123.20 127.20 9.5M
2021-05-12 140.50 143.20 129.05 132.20 7.7M
2021-05-11 142.00 143.90 138.35 140.50 7.8M
2021-05-10 150.00 151.10 145.00 146.25 7.2M
2021-05-07 136.90 145.85 136.10 144.25 9.5M
2021-05-06 131.30 135.00 129.50 133.65 6.0M
2021-05-05 132.50 134.40 126.60 130.20 5.6M
2021-05-04 129.95 135.60 126.20 127.95 11.1M
2021-05-03 119.45 130.60 116.40 127.75 9.8M
2021-04-30 111.20 121.30 109.25 119.45 10.4M
2021-04-29 104.95 113.45 104.65 112.40 8.8M
2021-04-28 100.45 104.10 99.60 103.50 4.6M
2021-04-27 100.65 101.60 99.35 100.15 4.2M
2021-04-26 94.85 101.25 94.85 100.50 7.5M
2021-04-23 94.75 96.70 90.80 93.05 4.2M
2021-04-22 88.50 94.45 88.50 94.00 3.1M
2021-04-20 90.40 92.15 87.70 88.90 3.0M
2021-04-19 87.70 89.50 85.65 89.20 3.3M
2021-04-16 94.00 94.50 91.00 91.40 1.8M
2021-04-15 91.85 95.30 90.00 92.80 6.0M
2021-04-13 85.00 91.70 85.00 90.70 4.1M
2021-04-12 92.00 92.00 83.60 84.75 5.1M
2021-04-09 96.95 97.95 92.25 94.20 4.9M
2021-04-08 91.40 98.45 91.40 95.65 5.9M
2021-04-07 91.75 92.30 89.30 89.80 2.8M
2021-04-06 91.70 93.40 89.20 91.05 6.5M
2021-04-05 85.85 90.00 83.55 89.65 6.9M
2021-04-01 79.50 84.40 79.45 83.80 6.6M
2021-03-31 79.00 80.10 78.10 78.85 1.7M
2021-03-30 78.70 80.90 78.25 79.15 4.4M
2021-03-26 73.95 77.50 73.15 76.70 4.3M
2021-03-25 71.20 72.90 67.65 72.20 3.8M
2021-03-24 71.95 72.00 69.85 70.30 1.5M
2021-03-23 74.40 74.40 72.00 72.25 1.0M
2021-03-22 73.30 74.05 72.20 73.35 1.2M
2021-03-19 70.90 74.70 67.30 73.40 3.0M
2021-03-18 73.35 75.75 69.50 70.75 3.3M
2021-03-17 75.25 75.40 71.70 72.25 1.7M
2021-03-16 77.55 78.15 74.70 75.05 2.2M
2021-03-15 73.20 77.30 71.60 76.65 4.7M
2021-03-12 73.70 75.75 72.15 73.00 2.5M
2021-03-10 71.85 73.75 70.85 73.00 4.1M
2021-03-09 75.30 75.50 69.70 71.25 3.5M
2021-03-08 73.25 75.30 72.30 74.40 4.6M
2021-03-05 76.00 76.15 69.35 72.15 5.1M
2021-03-04 77.00 77.70 75.00 76.45 2.9M
2021-03-03 79.00 81.10 78.20 78.45 4.0M
2021-03-02 79.45 81.50 77.70 78.85 4.8M
2021-03-01 77.50 79.45 74.75 78.40 5.1M
2021-02-26 72.35 77.50 71.00 76.50 12.3M
2021-02-25 72.45 73.85 72.10 73.20 4.7M
2021-02-24 71.50 73.65 71.00 71.60 11.0M
2021-02-23 67.30 71.10 66.85 70.55 8.1M
2021-02-22 65.65 68.70 65.15 67.05 2.7M
2021-02-19 67.00 68.50 63.30 65.25 3.5M
2021-02-18 64.60 67.90 64.40 66.95 2.1M
2021-02-17 64.75 65.90 63.65 64.60 1.4M
2021-02-16 62.70 66.40 62.70 64.75 2.2M
2021-02-15 65.20 65.75 62.40 62.65 2.7M
2021-02-12 66.95 67.20 64.40 64.80 1.6M
2021-02-11 66.65 67.55 66.10 66.90 1.3M
2021-02-10 68.40 69.75 66.05 66.65 10.3M
2021-02-09 68.20 68.85 65.60 66.65 3.4M
2021-02-08 65.80 68.20 64.80 67.65 2.3M
2021-02-05 65.30 65.90 62.30 64.95 2.7M
2021-02-04 63.95 64.90 63.00 64.45 1.9M
2021-02-03 62.00 64.55 61.45 63.55 2.6M
2021-02-02 64.75 64.75 60.10 61.00 4.6M
2021-02-01 58.70 64.20 57.65 63.60 12.5M
2021-01-29 58.40 59.80 56.95 57.60 16.4M
2021-01-28 57.00 57.90 55.30 57.10 5.4M
2021-01-27 58.00 59.90 56.80 57.25 3.8M
2021-01-25 59.70 60.10 56.60 58.25 3.5M
2021-01-22 64.65 65.30 56.35 58.20 11.8M
2021-01-21 67.40 67.45 64.35 64.95 2.3M
2021-01-20 66.25 67.45 66.00 66.75 2.5M
2021-01-19 66.65 67.40 65.85 66.25 2.9M
2021-01-18 69.80 69.80 64.75 66.00 7.8M
2021-01-15 68.05 72.15 68.05 70.20 20.6M
2021-01-14 68.40 69.65 66.70 67.25 16.7M
2021-01-13 76.20 77.75 73.75 74.70 1.6M
2021-01-12 74.75 77.75 74.05 75.90 1.4M
2021-01-11 77.10 77.45 73.45 74.75 2.2M
2021-01-08 79.10 79.75 76.40 77.05 2.0M
2021-01-07 76.85 79.25 76.85 78.00 3.4M
2021-01-06 78.70 79.15 75.20 76.25 2.9M
2021-01-05 79.00 80.35 77.50 77.95 3.9M
2021-01-04 75.65 80.05 75.50 79.30 8.1M
2021-01-01 74.10 75.75 72.80 74.55 5.7M