Steel Authority India

🏛️ india →
130.57
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
2022-12-30 82.05 85.10 82.05 83.25 35.1M
2022-12-29 80.00 81.50 79.90 81.05 33.0M
2022-12-28 80.45 81.45 80.00 80.65 34.3M
2022-12-27 77.15 81.20 77.15 80.85 52.4M
2022-12-26 74.95 77.20 73.95 76.70 32.1M
2022-12-23 78.15 78.40 74.45 74.75 25.5M
2022-12-22 82.10 82.35 78.35 78.90 24.2M
2022-12-21 82.50 83.90 80.95 81.55 22.6M
2022-12-20 82.70 83.05 80.90 82.20 17.5M
2022-12-19 83.40 83.60 82.40 83.40 8.6M
2022-12-16 83.35 83.90 82.20 82.95 16.7M
2022-12-15 85.55 86.35 83.65 83.85 14.0M
2022-12-14 85.15 86.30 84.95 85.75 13.3M
2022-12-13 85.75 86.25 84.60 84.85 10.1M
2022-12-12 84.65 85.95 83.50 85.65 12.2M
2022-12-09 86.90 87.70 84.30 85.25 19.6M
2022-12-08 85.85 86.95 84.50 86.50 25.2M
2022-12-07 86.80 86.85 84.85 86.00 20.9M
2022-12-06 88.65 88.65 85.90 86.60 22.1M
2022-12-05 88.00 89.40 87.75 88.90 26.6M
2022-12-02 86.45 88.30 86.45 87.50 27.0M
2022-12-01 86.00 87.00 85.35 86.60 28.6M
2022-11-30 83.95 85.60 83.50 85.50 26.4M
2022-11-29 83.00 85.30 83.00 83.45 29.8M
2022-11-28 83.25 83.75 82.30 82.75 17.0M
2022-11-25 83.30 84.60 83.25 84.05 19.7M
2022-11-24 83.35 84.50 82.30 82.60 38.1M
2022-11-23 82.75 83.95 82.35 83.35 35.6M
2022-11-22 81.95 82.70 81.15 82.45 36.5M
2022-11-21 82.15 83.25 81.10 81.95 47.1M
2022-11-18 82.15 82.70 80.10 81.00 22.6M
2022-11-17 82.80 83.15 80.90 82.20 31.2M
2022-11-16 86.75 86.85 82.70 82.90 30.1M
2022-11-15 87.25 87.50 85.50 86.75 16.2M
2022-11-14 86.40 88.50 86.40 87.00 37.1M
2022-11-11 84.85 88.20 84.80 86.05 47.6M
2022-11-10 85.75 87.20 84.00 84.45 25.9M
2022-11-09 88.00 88.10 86.05 86.60 25.9M
2022-11-07 85.30 87.95 84.00 87.65 45.6M
2022-11-04 82.10 85.00 81.90 84.75 40.3M
2022-11-03 80.10 81.95 79.40 81.75 19.1M
2022-11-02 80.15 81.85 80.15 80.65 16.4M
2022-11-01 78.15 80.70 78.15 80.50 26.4M
2022-10-31 79.15 79.25 77.65 78.70 17.5M
2022-10-28 82.80 82.80 77.95 78.65 40.6M
2022-10-27 80.30 82.95 80.30 82.55 48.9M
2022-10-25 77.95 80.25 77.55 79.55 46.6M
2022-10-24 78.90 78.90 77.55 78.50 2.6M
2022-10-21 79.05 79.55 77.20 78.10 38.6M
2022-10-20 78.15 79.80 77.55 79.65 22.3M
2022-10-19 78.95 80.00 78.15 78.45 15.1M
2022-10-18 78.80 79.30 78.30 79.05 12.0M
2022-10-17 77.40 78.50 76.25 78.40 13.6M
2022-10-14 79.45 79.75 77.80 77.95 11.3M
2022-10-13 79.15 80.00 77.45 78.45 15.6M
2022-10-12 79.55 79.95 78.20 79.60 12.6M
2022-10-11 81.80 82.55 78.95 79.35 18.3M
2022-10-10 80.10 82.80 80.05 82.25 19.7M
2022-10-07 82.45 82.50 80.45 81.35 16.3M
2022-10-06 80.25 83.05 80.25 82.85 20.3M
2022-10-04 77.40 80.25 77.25 79.80 22.0M
2022-10-03 76.80 76.90 75.75 76.10 15.2M
2022-09-30 74.80 77.50 73.95 77.05 25.0M
2022-09-29 73.60 75.70 73.55 74.05 38.3M
2022-09-28 73.85 75.20 73.35 73.60 31.5M
2022-09-27 75.35 75.85 73.40 74.90 37.4M
2022-09-26 77.20 77.35 73.70 74.65 47.0M
2022-09-23 80.40 81.35 77.60 78.05 21.9M
2022-09-22 79.55 81.35 78.95 80.65 20.5M
2022-09-21 80.50 81.85 80.05 80.25 14.5M
2022-09-20 79.90 81.65 79.80 81.05 19.7M
2022-09-19 80.55 80.90 78.75 79.20 18.6M
2022-09-16 82.10 82.55 79.65 80.70 26.7M
2022-09-15 83.95 84.20 82.05 82.40 22.0M
2022-09-14 82.65 85.45 82.35 84.45 25.8M
2022-09-13 83.95 84.70 83.85 84.05 15.9M
2022-09-12 82.95 83.95 82.80 83.75 14.6M
2022-09-09 82.35 83.15 81.75 82.60 16.3M
2022-09-08 83.00 83.60 81.50 81.90 12.5M
2022-09-07 82.00 83.00 81.75 82.65 17.7M
2022-09-06 81.25 83.00 80.30 82.50 30.9M
2022-09-05 79.65 81.45 79.65 81.00 19.4M
2022-09-02 81.85 81.95 79.20 79.40 26.5M
2022-09-01 80.85 81.90 80.20 81.20 32.8M
2022-08-30 80.65 82.10 80.55 81.80 30.5M
2022-08-29 79.60 80.90 78.85 80.45 21.1M
2022-08-26 80.90 83.55 80.90 82.25 31.1M
2022-08-25 79.95 80.90 79.25 79.75 29.9M
2022-08-24 79.80 80.30 78.85 79.60 38.7M
2022-08-23 77.55 80.35 77.25 80.10 39.2M
2022-08-22 81.75 81.75 77.90 78.25 38.0M
2022-08-19 83.30 83.30 81.60 81.90 26.3M
2022-08-18 83.00 83.60 82.05 83.40 21.2M
2022-08-17 83.05 84.30 82.45 83.00 25.8M
2022-08-16 82.15 83.10 80.35 82.90 30.0M
2022-08-12 79.00 82.50 79.00 81.90 46.7M
2022-08-11 79.45 79.90 78.20 79.10 35.8M
2022-08-10 78.80 80.75 77.90 80.35 44.8M
2022-08-08 78.20 78.85 77.10 78.40 14.5M
2022-08-05 77.50 78.90 77.50 78.00 19.1M
2022-08-04 76.65 78.50 76.15 77.35 27.2M
2022-08-03 78.00 78.95 75.70 76.75 21.8M
2022-08-02 77.30 78.30 76.15 77.85 17.3M
2022-08-01 78.00 78.50 77.05 78.00 15.0M
2022-07-29 74.40 77.95 74.40 77.60 43.0M
2022-07-28 74.00 75.05 73.45 73.80 41.0M
2022-07-27 72.80 73.80 72.10 73.65 32.9M
2022-07-26 74.35 74.60 72.40 72.95 45.8M
2022-07-25 73.55 75.70 72.75 73.95 36.9M
2022-07-22 74.00 74.15 72.55 73.25 24.6M
2022-07-21 73.30 74.00 72.35 73.55 25.8M
2022-07-20 73.05 74.00 72.35 73.00 70.4M
2022-07-19 70.30 72.65 70.30 72.00 44.1M
2022-07-18 69.05 71.00 68.70 70.85 31.6M
2022-07-15 70.10 70.15 67.75 68.40 82.0M
2022-07-14 71.30 71.35 69.45 70.15 22.4M
2022-07-13 71.60 71.95 70.55 71.30 20.0M
2022-07-12 72.45 72.45 70.50 71.10 30.1M
2022-07-11 71.00 74.20 70.55 72.70 39.9M
2022-07-08 73.50 74.00 71.05 71.65 32.3M
2022-07-07 70.00 73.85 69.75 73.15 42.2M
2022-07-06 69.15 69.90 67.50 69.65 25.5M
2022-07-05 69.15 71.60 69.10 69.75 29.6M
2022-07-04 69.55 70.10 67.40 69.10 22.9M
2022-07-01 68.40 70.40 68.05 70.10 24.4M
2022-06-30 70.15 70.70 68.15 68.55 35.3M
2022-06-29 70.10 70.75 69.70 70.20 31.7M
2022-06-28 69.90 71.60 69.30 71.30 47.7M
2022-06-27 69.35 70.75 68.90 70.05 39.0M
2022-06-24 68.05 69.20 67.15 68.20 26.8M
2022-06-23 66.15 68.15 65.95 67.30 29.2M
2022-06-22 67.80 67.80 65.05 66.55 30.9M
2022-06-21 66.00 69.50 64.70 68.95 41.8M
2022-06-20 68.35 68.35 63.50 65.05 46.1M
2022-06-17 67.15 70.25 66.40 68.65 42.3M
2022-06-16 71.75 71.85 66.55 67.10 34.8M
2022-06-15 71.50 72.35 70.75 70.95 19.0M
2022-06-14 71.30 73.70 70.80 71.30 24.4M
2022-06-13 72.10 72.10 70.20 71.60 23.6M
2022-06-10 74.40 74.40 72.60 73.35 21.8M
2022-06-09 75.20 76.20 74.20 75.25 20.4M
2022-06-08 75.45 76.75 75.20 75.95 15.6M
2022-06-07 75.25 76.30 74.60 75.20 13.2M
2022-06-06 75.25 76.35 73.65 76.00 20.7M
2022-06-03 77.20 77.40 75.50 75.75 16.5M
2022-06-02 76.90 77.10 74.90 76.65 26.3M
2022-06-01 76.00 77.25 75.25 76.70 24.3M
2022-05-31 74.50 76.95 74.15 76.10 25.9M
2022-05-30 74.70 75.70 73.75 74.95 24.7M
2022-05-27 74.55 74.65 72.75 74.35 28.4M
2022-05-26 71.70 74.30 69.35 73.65 53.6M
2022-05-25 74.95 75.00 70.70 71.05 44.4M
2022-05-24 74.40 75.65 73.20 74.15 62.6M
2022-05-23 76.00 76.75 72.00 73.90 129.2M
2022-05-20 83.30 83.65 81.65 83.25 30.0M
2022-05-19 82.50 82.50 79.05 80.35 31.4M
2022-05-18 86.00 86.30 84.05 84.60 26.0M
2022-05-17 82.50 86.10 82.50 85.90 31.4M
2022-05-16 79.90 82.45 79.05 81.45 19.4M
2022-05-13 82.40 83.40 79.15 79.60 28.7M
2022-05-12 83.25 83.60 79.70 80.60 34.2M
2022-05-11 84.75 85.95 81.50 84.15 39.7M
2022-05-10 87.50 88.65 83.60 84.15 23.2M
2022-05-09 89.15 89.60 86.70 87.90 24.1M
2022-05-06 93.10 93.10 89.10 90.30 29.5M
2022-05-05 95.90 97.00 93.90 94.30 15.0M
2022-05-04 98.05 98.80 93.95 94.95 23.9M
2022-05-02 95.90 97.50 94.50 97.20 20.5M
2022-04-29 98.55 99.40 96.65 96.90 18.0M
2022-04-28 98.00 98.10 96.35 97.80 42.9M
2022-04-27 97.30 98.05 95.45 97.35 30.6M
2022-04-26 98.00 98.75 97.25 98.10 27.1M
2022-04-25 100.15 100.15 96.35 96.70 70.2M
2022-04-22 101.70 104.00 101.05 101.35 24.3M
2022-04-21 102.85 104.10 100.60 103.35 36.4M
2022-04-20 104.40 104.90 101.60 101.85 32.2M
2022-04-19 106.40 108.40 102.65 104.15 25.8M
2022-04-18 105.85 107.55 104.50 105.45 20.0M
2022-04-13 109.20 109.65 106.35 106.65 20.8M
2022-04-12 109.55 109.90 105.80 108.40 31.3M
2022-04-11 111.35 112.80 110.00 110.45 19.8M
2022-04-08 110.05 112.90 109.55 111.60 35.2M
2022-04-07 111.85 112.50 107.65 109.45 50.8M
2022-04-06 105.80 112.50 105.50 111.05 86.6M
2022-04-05 106.95 108.70 106.00 106.40 36.1M
2022-04-04 103.70 107.40 103.40 106.95 42.2M
2022-04-01 99.55 103.10 99.45 102.70 32.8M
2022-03-31 98.05 99.60 98.00 98.55 37.7M
2022-03-30 99.00 99.30 97.10 97.85 32.5M
2022-03-29 100.95 101.00 98.55 99.00 79.9M