Steel Authority

SAIL
🏛️ india →
131.70
Last Update: 2025-09-29
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
2023-12-29 123.82 125.74 120.86 123.60 6.5M
2023-12-28 116.77 123.80 116.25 122.92 5.8M
2023-12-27 115.00 118.15 114.92 115.42 7.3M
2023-12-26 113.38 114.80 111.31 113.67 2.9M
2023-12-22 110.89 113.44 109.50 112.78 2.9M
2023-12-21 103.71 109.80 102.15 108.99 5.4M
2023-12-20 112.01 112.96 102.91 103.77 2.7M
2023-12-19 115.89 116.49 110.36 111.04 4.4M
2023-12-18 112.05 117.11 110.76 115.52 4.2M
2023-12-15 111.39 113.31 109.44 111.34 3.8M
2023-12-14 105.00 112.20 104.90 110.93 7.5M
2023-12-13 100.51 103.50 100.51 103.24 4.4M
2023-12-12 101.29 102.46 99.61 100.08 1.9M
2023-12-11 98.12 100.88 97.83 100.78 3.5M
2023-12-08 99.08 100.30 96.36 98.12 1.6M
2023-12-07 100.29 100.29 98.10 98.88 2.6M
2023-12-06 96.70 101.05 95.50 99.39 3.2M
2023-12-05 94.39 96.80 93.44 95.69 3.7M
2023-12-04 94.50 95.48 93.81 93.95 2.9M
2023-12-01 93.19 94.20 92.20 93.19 1.7M
2023-11-30 91.60 92.45 90.65 92.22 0.9M
2023-11-29 91.40 92.17 90.91 91.18 2.4M
2023-11-28 89.81 91.40 89.40 90.93 1.8M
2023-11-24 89.84 90.60 89.08 89.18 0.7M
2023-11-23 89.74 90.27 88.20 89.87 0.5M
2023-11-22 91.00 91.08 88.75 89.24 0.6M
2023-11-21 90.80 91.60 90.50 90.62 0.7M
2023-11-20 89.89 91.48 89.55 90.28 1.2M
2023-11-17 88.35 89.50 88.14 89.27 1.6M
2023-11-16 88.46 88.75 87.87 88.03 0.9M
2023-11-15 89.44 89.75 88.25 88.40 1.4M
2023-11-13 89.60 89.63 87.61 88.22 1.2M
2023-11-12 90.16 90.50 88.45 89.59 0.6M
2023-11-10 87.43 88.60 86.57 88.07 0.8M
2023-11-09 85.31 87.98 85.31 87.13 1.9M
2023-11-08 85.56 86.55 84.94 85.96 1.2M
2023-11-07 86.19 86.19 84.38 85.39 0.7M
2023-11-06 85.61 87.35 85.25 86.84 0.5M
2023-11-03 86.39 86.39 84.00 84.54 0.4M
2023-11-02 83.75 85.39 83.40 85.03 0.8M
2023-11-01 84.00 84.16 82.60 83.01 0.7M
2023-10-31 84.07 84.98 83.70 83.86 0.6M
2023-10-30 84.01 84.69 83.37 83.89 0.4M
2023-10-27 84.41 84.57 83.42 83.91 0.3M
2023-10-26 83.79 83.79 81.85 83.20 0.5M
2023-10-25 83.81 85.34 83.09 83.99 0.6M
2023-10-23 86.88 86.88 82.62 83.17 0.7M
2023-10-20 88.14 88.84 86.56 86.89 0.9M
2023-10-19 87.11 88.65 86.74 88.51 0.8M
2023-10-18 89.55 90.42 87.45 87.82 1.0M
2023-10-17 89.88 90.57 89.24 89.53 0.8M
2023-10-16 89.01 89.48 88.50 89.22 0.8M
2023-10-13 88.70 89.80 88.12 88.90 0.9M
2023-10-12 89.49 90.45 88.98 89.36 1.2M
2023-10-11 89.06 89.60 88.41 88.68 1.1M
2023-10-10 86.71 89.10 86.51 88.83 1.2M
2023-10-09 88.39 88.39 86.01 86.41 0.6M
2023-10-06 89.76 90.30 88.70 88.80 0.6M
2023-10-05 89.54 90.12 88.50 88.62 1.1M
2023-10-04 90.45 90.95 88.93 89.25 0.8M
2023-10-03 94.05 94.05 91.43 91.69 1.3M
2023-09-29 93.38 94.50 93.07 93.86 0.9M
2023-09-28 93.00 93.96 91.25 91.81 0.7M
2023-09-27 93.50 93.56 92.40 92.81 0.8M
2023-09-26 93.79 94.89 93.00 93.56 0.5M
2023-09-25 93.21 93.92 92.32 93.08 0.8M
2023-09-22 94.50 95.00 92.95 93.20 1.6M
2023-09-21 95.27 96.09 94.20 94.37 0.4M
2023-09-20 96.90 97.43 94.62 95.33 1.1M
2023-09-18 96.30 97.90 96.30 96.90 0.6M
2023-09-15 99.10 100.34 95.62 96.30 1.0M
2023-09-14 96.42 99.48 96.20 98.62 0.7M
2023-09-13 94.57 96.95 93.70 95.91 1.3M
2023-09-12 101.00 101.95 93.07 93.77 2.4M
2023-09-11 99.12 100.65 98.80 100.03 1.6M
2023-09-08 100.49 100.49 98.00 98.85 1.4M
2023-09-07 99.00 100.49 97.50 99.58 1.8M
2023-09-06 101.72 102.35 98.42 99.34 0.9M
2023-09-05 103.30 103.30 99.90 101.72 1.2M
2023-09-04 97.52 103.59 97.52 102.72 3.2M
2023-09-01 91.06 97.46 90.90 96.95 2.3M
2023-08-31 91.67 92.10 90.40 90.66 1.5M
2023-08-30 88.61 91.68 88.61 91.52 1.4M
2023-08-29 87.50 88.55 87.25 88.43 1.2M
2023-08-28 85.70 87.18 85.70 87.01 1.1M
2023-08-25 86.34 86.50 85.38 85.69 0.8M
2023-08-24 86.76 88.44 86.40 86.59 2.1M
2023-08-23 86.02 87.15 85.85 86.11 1.1M
2023-08-22 86.11 86.65 85.51 85.73 0.9M
2023-08-21 84.31 86.22 84.01 86.03 0.5M
2023-08-18 85.69 85.69 83.90 84.32 2.4M
2023-08-17 85.00 86.00 84.60 84.92 1.1M
2023-08-16 87.20 87.29 84.75 84.91 0.8M
2023-08-14 90.82 90.95 86.75 87.06 2.8M
2023-08-11 90.63 92.40 90.37 91.13 3.2M
2023-08-10 92.66 93.93 92.31 92.93 0.9M
2023-08-09 92.70 93.38 90.88 92.98 1.5M
2023-08-08 93.81 94.16 92.11 92.62 0.9M
2023-08-07 94.27 94.52 93.25 94.04 0.9M
2023-08-04 93.47 94.25 93.13 93.99 0.8M
2023-08-03 92.25 93.20 92.00 92.88 1.6M
2023-08-02 95.50 95.50 92.20 93.04 1.1M
2023-08-01 95.13 96.14 94.75 95.60 1.4M
2023-07-31 93.01 95.09 93.01 94.60 1.8M
2023-07-28 92.40 93.17 91.70 92.70 0.4M
2023-07-27 93.24 93.36 92.05 92.46 0.4M
2023-07-26 92.66 93.15 92.10 92.18 0.3M
2023-07-25 89.82 92.75 89.80 92.19 0.9M
2023-07-24 90.11 90.32 89.20 89.81 0.3M
2023-07-21 89.56 91.20 89.09 90.10 0.5M
2023-07-20 90.80 91.24 89.70 89.88 0.3M
2023-07-19 90.75 91.13 90.25 90.79 0.6M
2023-07-18 91.60 91.96 89.70 90.30 1.0M
2023-07-17 91.37 92.47 91.24 91.60 0.7M
2023-07-14 90.23 91.70 90.05 91.24 0.4M
2023-07-13 90.31 91.38 89.33 89.84 1.4M
2023-07-12 90.02 90.76 89.21 89.63 0.9M
2023-07-11 90.46 90.59 89.51 90.02 0.7M
2023-07-10 86.90 90.60 86.90 90.01 1.2M
2023-07-07 87.21 88.85 86.23 86.78 0.4M
2023-07-06 88.04 88.25 86.94 87.71 0.8M
2023-07-05 87.97 88.70 87.57 88.05 0.5M
2023-07-04 87.75 88.50 86.93 87.23 0.7M
2023-07-03 85.62 88.20 85.60 87.49 2.0M
2023-06-30 85.40 85.73 84.91 85.54 0.4M
2023-06-28 85.55 86.07 85.05 85.17 0.5M
2023-06-27 84.27 85.55 84.27 84.94 0.7M
2023-06-26 83.51 84.70 83.40 84.54 1.5M
2023-06-23 84.85 85.30 83.75 84.42 0.4M
2023-06-22 85.40 86.08 84.50 85.13 1.3M
2023-06-21 85.94 86.40 85.01 85.95 1.2M
2023-06-20 85.70 87.05 85.35 85.94 1.2M
2023-06-19 85.33 86.45 85.15 85.90 1.4M
2023-06-16 85.11 86.00 84.75 85.32 2.2M
2023-06-15 84.69 85.19 83.90 84.73 0.4M
2023-06-14 84.20 85.70 84.20 84.67 1.3M
2023-06-13 83.61 84.90 83.61 84.13 1.1M
2023-06-12 83.59 84.30 83.00 83.55 0.8M
2023-06-09 84.11 84.15 82.34 82.90 1.1M
2023-06-08 84.77 85.82 83.89 84.06 1.2M
2023-06-07 83.20 84.97 83.15 84.72 2.2M
2023-06-06 83.74 83.95 82.84 83.23 0.9M
2023-06-05 83.67 84.10 83.11 83.73 2.3M
2023-06-02 82.79 83.87 82.49 83.64 3.0M
2023-06-01 82.36 82.97 81.85 82.25 5.2M
2023-05-31 82.61 83.00 82.10 82.50 1.6M
2023-05-30 84.21 84.50 83.07 83.29 2.6M
2023-05-29 82.17 84.85 82.06 84.34 1.7M
2023-05-26 80.99 82.64 80.50 82.03 2.6M
2023-05-25 82.30 83.00 81.72 82.31 2.6M
2023-05-24 82.39 83.00 81.85 82.51 2.6M
2023-05-23 81.81 83.10 81.76 82.65 0.7M
2023-05-22 81.90 82.34 81.58 82.05 0.7M
2023-05-19 82.27 83.05 81.00 82.21 2.5M
2023-05-18 82.88 83.68 82.25 82.51 1.3M
2023-05-17 83.52 83.68 82.33 82.85 1.2M
2023-05-16 84.31 84.96 83.65 84.04 0.3M
2023-05-15 82.56 84.43 82.19 84.21 1.0M
2023-05-12 83.56 83.74 82.42 83.12 2.7M
2023-05-11 83.67 84.25 83.43 84.12 0.4M
2023-05-10 84.04 84.30 82.64 83.93 1.6M
2023-05-09 84.28 85.14 83.65 84.20 0.5M
2023-05-08 82.16 84.40 82.16 84.28 1.7M
2023-05-05 85.94 85.94 82.50 82.70 0.6M
2023-05-04 85.00 86.59 85.00 85.65 1.3M
2023-05-03 84.75 85.45 84.00 85.20 0.6M
2023-05-02 82.80 85.15 82.80 84.55 0.7M
2023-04-28 81.91 82.85 81.91 82.75 0.9M
2023-04-27 81.30 81.88 80.96 81.71 0.9M
2023-04-26 81.70 81.84 80.90 81.24 0.9M
2023-04-25 81.99 82.59 81.75 81.99 0.8M
2023-04-24 81.40 82.30 80.90 82.05 0.3M
2023-04-21 83.01 83.47 80.75 81.55 1.2M
2023-04-20 82.16 83.60 82.16 83.20 0.6M
2023-04-19 82.11 84.12 82.11 82.69 0.6M
2023-04-18 82.50 83.00 82.02 82.25 0.3M
2023-04-17 81.51 82.50 81.51 82.20 0.7M
2023-04-13 82.90 82.94 81.17 81.58 0.8M
2023-04-12 82.67 83.39 82.45 82.77 0.9M
2023-04-11 82.66 82.90 81.73 82.48 0.6M
2023-04-10 82.15 83.20 82.15 82.42 4.3M
2023-04-06 82.40 82.63 81.35 82.14 1.3M
2023-04-05 83.01 83.47 82.11 82.51 0.8M
2023-04-03 83.56 84.30 83.32 83.77 1.9M
2023-03-31 83.25 84.30 81.25 82.98 1.3M
2023-03-29 80.56 82.91 80.56 82.59 0.8M
2023-03-28 81.20 81.84 80.60 80.75 2.4M
2023-03-27 82.20 82.85 80.90 81.15 1.8M
2023-03-24 85.00 85.00 82.10 82.40 0.7M
2023-03-23 84.94 86.70 84.30 85.81 0.7M
2023-03-22 87.06 87.18 84.45 85.00 0.5M
2023-03-21 86.81 87.57 86.25 87.01 0.4M
2023-03-20 88.42 88.50 85.45 86.53 0.9M
2023-03-17 86.24 88.97 85.85 88.59 1.9M
2023-03-16 86.95 87.23 84.01 85.34 1.4M
2023-03-15 87.52 88.54 87.29 87.66 0.7M
2023-03-14 87.01 87.90 85.72 86.74 1.0M
2023-03-13 88.02 89.25 86.69 87.01 0.8M
2023-03-10 86.32 88.26 86.32 88.08 1.2M
2023-03-09 87.41 89.00 87.41 87.74 0.6M
2023-03-08 86.02 87.57 85.82 87.39 0.8M
2023-03-06 87.51 88.20 86.80 87.52 1.8M
2023-03-03 86.95 88.09 86.05 87.75 0.6M
2023-03-02 85.05 86.40 85.00 86.26 2.3M
2023-03-01 82.56 85.49 82.56 85.28 1.4M
2023-02-28 82.90 83.25 81.80 82.70 2.4M
2023-02-27 82.55 83.45 81.10 82.95 3.6M
2023-02-24 85.15 85.65 82.85 82.95 1.7M
2023-02-23 84.80 86.25 84.20 84.95 1.7M
2023-02-22 86.65 87.10 84.00 84.60 2.3M
2023-02-21 86.20 87.60 86.20 87.20 1.9M
2023-02-20 85.85 86.55 84.90 86.10 0.9M
2023-02-17 85.20 87.65 85.20 86.20 2.6M
2023-02-16 84.80 85.95 84.30 85.75 1.1M
2023-02-15 83.65 85.30 83.65 84.15 0.9M
2023-02-14 83.20 84.45 82.10 84.20 0.9M
2023-02-13 84.25 85.25 83.00 83.30 0.6M
2023-02-10 84.80 85.10 83.75 84.50 0.4M
2023-02-09 84.55 86.50 83.80 85.30 1.1M
2023-02-08 82.60 84.80 82.30 84.55 0.9M
2023-02-07 84.20 84.35 81.45 82.40 1.6M
2023-02-06 86.00 86.65 84.05 84.50 1.1M
2023-02-03 89.10 89.65 85.45 86.00 1.6M
2023-02-02 88.95 90.15 87.70 89.00 0.6M
2023-02-01 91.10 92.30 86.80 88.95 2.0M
2023-01-31 87.05 91.20 87.00 90.60 1.8M
2023-01-30 87.95 89.55 86.00 86.85 0.7M
2023-01-27 89.75 91.20 86.35 87.95 1.1M
2023-01-25 90.75 91.40 89.20 89.80 0.9M
2023-01-24 92.70 93.15 90.65 90.90 0.8M
2023-01-23 91.65 93.40 90.30 93.05 2.1M
2023-01-20 92.10 93.00 91.25 91.50 1.2M
2023-01-19 90.25 93.90 89.90 92.05 2.6M
2023-01-18 87.70 91.15 87.45 90.65 1.5M
2023-01-17 88.45 88.45 86.05 87.10 0.6M
2023-01-16 89.00 89.70 87.55 87.85 0.9M
2023-01-13 88.05 89.60 87.95 88.85 0.8M
2023-01-12 88.85 88.85 87.30 87.90 0.6M
2023-01-11 88.20 89.50 87.85 88.90 2.3M
2023-01-10 87.75 88.70 86.20 87.60 1.5M
2023-01-09 86.70 88.15 86.70 87.70 1.1M
2023-01-06 87.80 88.05 85.55 85.85 1.1M
2023-01-05 85.50 87.75 84.60 87.30 1.8M
2023-01-04 87.70 88.25 84.85 85.25 2.2M
2023-01-03 88.95 89.65 87.70 88.40 1.8M
2023-01-02 83.15 89.40 83.05 88.90 3.5M