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
2023-12-29 124.70 127.00 121.55 124.80 93.5M
2023-12-28 116.40 123.50 116.20 122.85 41.4M
2023-12-27 115.30 118.25 114.85 115.55 162.8M
2023-12-26 113.50 114.95 111.25 113.75 10.1M
2023-12-22 111.00 113.40 109.60 112.90 9.0M
2023-12-21 102.65 109.85 102.00 109.45 5.8M
2023-12-20 112.65 113.00 100.50 103.80 9.0M
2023-12-19 116.20 116.50 111.00 111.50 4.4M
2023-12-18 112.55 117.20 111.00 115.65 11.4M
2023-12-15 111.15 113.70 109.95 111.80 15.5M
2023-12-14 105.50 112.80 105.50 111.75 211.1M
2023-12-13 101.00 104.50 100.90 104.10 9.3M
2023-12-12 101.75 102.65 99.95 100.70 9.2M
2023-12-11 98.25 101.20 98.15 101.10 4.9M
2023-12-08 99.40 100.55 96.55 98.35 8.0M
2023-12-07 100.50 100.60 98.40 99.35 7.3M
2023-12-06 96.95 101.75 95.90 100.00 125.5M
2023-12-05 94.55 97.45 93.85 96.35 64.7M
2023-12-04 95.50 96.35 94.25 94.50 51.0M
2023-12-01 93.40 95.00 92.90 94.00 52.6M
2023-11-30 91.45 92.35 90.65 92.30 51.1M
2023-11-29 91.20 92.25 91.00 91.45 46.0M
2023-11-28 89.90 91.60 89.50 91.20 48.3M
2023-11-24 90.05 90.90 89.10 89.35 24.2M
2023-11-23 89.55 90.60 88.45 90.15 20.5M
2023-11-22 91.30 91.40 88.95 89.55 24.0M
2023-11-21 91.25 91.70 90.85 91.05 20.8M
2023-11-20 89.40 91.75 89.40 90.65 47.4M
2023-11-17 88.45 89.55 88.20 89.40 8.1M
2023-11-16 88.50 88.95 87.85 88.10 3.4M
2023-11-15 88.95 89.75 88.10 88.40 10.0M
2023-11-13 89.15 89.80 87.55 88.30 60.4M
2023-11-10 87.70 89.05 86.85 88.40 44.2M
2023-11-09 86.90 87.95 86.45 87.45 41.7M
2023-11-08 85.80 87.00 85.35 86.50 35.8M
2023-11-07 86.50 86.50 84.65 85.50 35.2M
2023-11-06 86.15 87.80 85.75 87.35 21.7M
2023-11-03 86.10 86.15 85.25 85.45 13.5M
2023-11-02 84.05 85.95 83.75 85.65 20.3M
2023-11-01 84.20 84.50 83.10 83.40 12.7M
2023-10-31 84.75 85.30 83.90 84.45 16.6M
2023-10-30 84.60 84.80 83.60 84.45 13.3M
2023-10-27 84.05 85.00 83.60 84.40 16.9M
2023-10-26 83.45 83.70 81.80 83.25 61.5M
2023-10-25 84.00 85.20 83.00 84.30 47.1M
2023-10-23 86.70 86.85 82.90 83.20 52.3M
2023-10-20 88.20 88.95 86.40 86.90 53.6M
2023-10-19 86.95 89.00 86.90 88.75 2.7M
2023-10-18 89.90 90.50 87.30 88.10 3.3M
2023-10-17 90.20 90.60 89.25 89.70 3.3M
2023-10-16 88.65 89.85 88.45 89.70 4.0M
2023-10-13 88.75 89.90 88.20 88.95 24.3M
2023-10-12 89.15 90.70 89.15 89.50 27.9M
2023-10-11 89.50 89.80 88.45 89.00 22.3M
2023-10-10 87.35 89.50 86.65 89.10 34.9M
2023-10-09 88.25 88.40 86.10 86.50 23.9M
2023-10-06 89.95 90.50 88.85 89.15 18.9M
2023-10-05 90.10 90.35 88.70 88.90 13.1M
2023-10-04 91.00 91.40 89.10 89.55 26.6M
2023-10-03 94.10 94.10 91.65 92.10 25.5M
2023-09-29 93.35 95.20 93.10 94.50 21.5M
2023-09-28 93.05 93.85 91.00 91.80 42.8M
2023-09-27 93.20 93.20 92.20 92.85 31.7M
2023-09-26 91.90 94.90 91.90 93.55 42.4M
2023-09-25 93.70 94.00 92.35 93.10 52.3M
2023-09-22 94.55 95.15 93.05 93.30 20.1M
2023-09-21 95.50 96.35 94.35 94.65 26.2M
2023-09-20 96.30 97.65 94.90 95.65 18.1M
2023-09-18 96.55 97.85 96.10 96.70 31.8M
2023-09-15 99.80 99.85 95.80 96.50 3.2M
2023-09-14 96.55 99.20 96.55 99.00 4.0M
2023-09-13 92.00 96.80 92.00 95.75 3.2M
2023-09-12 100.50 101.25 90.25 93.00 10.2M
2023-09-11 99.30 100.20 98.60 99.60 2.6M
2023-09-08 99.95 99.95 97.45 98.75 5.8M
2023-09-07 98.80 100.00 97.20 99.40 6.5M
2023-09-06 101.95 102.45 98.30 99.35 52.6M
2023-09-05 103.25 103.45 99.95 101.90 55.5M
2023-09-04 98.30 103.90 98.10 102.95 93.0M
2023-09-01 91.25 97.70 91.05 97.25 85.5M
2023-08-31 91.50 92.15 90.30 90.70 26.4M
2023-08-30 88.85 91.55 88.80 91.30 35.7M
2023-08-29 87.35 88.60 87.15 88.40 36.1M
2023-08-28 86.00 87.20 85.65 86.90 28.1M
2023-08-25 86.25 86.55 85.35 85.65 19.3M
2023-08-24 86.80 88.60 86.50 86.65 57.3M
2023-08-23 86.10 87.15 86.10 86.25 2.0M
2023-08-22 86.30 86.45 85.45 85.80 1.5M
2023-08-21 84.60 86.15 84.00 86.05 3.7M
2023-08-18 85.05 85.40 83.65 84.35 3.2M
2023-08-17 85.10 86.05 84.30 84.90 5.0M
2023-08-16 87.20 87.85 84.85 85.20 35.3M
2023-08-14 91.15 91.15 87.10 87.35 34.1M
2023-08-11 92.80 92.80 90.65 91.60 44.1M
2023-08-10 93.15 94.20 92.55 93.00 20.2M
2023-08-09 92.90 93.80 91.05 93.55 29.7M
2023-08-08 94.15 94.40 92.25 92.95 21.0M
2023-08-07 94.70 94.95 93.60 94.40 13.9M
2023-08-04 93.80 94.75 93.45 94.40 14.4M
2023-08-03 93.20 93.85 92.40 93.50 15.0M
2023-08-02 96.20 96.20 92.55 93.40 31.2M
2023-08-01 96.00 96.90 95.55 96.15 24.8M
2023-07-31 94.00 95.95 93.80 95.45 34.7M
2023-07-28 93.10 94.00 92.30 93.50 19.9M
2023-07-27 92.80 93.35 92.15 92.50 30.7M
2023-07-26 92.75 93.30 92.15 92.30 29.8M
2023-07-25 90.25 92.95 90.15 92.55 51.9M
2023-07-24 90.35 90.35 89.20 89.90 27.0M
2023-07-21 89.95 91.50 89.30 90.20 24.7M
2023-07-20 91.10 91.45 90.00 90.25 12.4M
2023-07-19 90.85 91.50 90.45 91.00 13.5M
2023-07-18 92.00 92.35 89.90 90.55 21.8M
2023-07-17 91.60 92.80 91.50 91.95 24.8M
2023-07-14 90.55 92.05 90.35 91.65 23.6M
2023-07-13 90.60 91.80 89.55 90.25 27.8M
2023-07-12 90.25 91.05 89.55 90.10 19.4M
2023-07-11 90.80 90.95 89.75 90.25 23.3M
2023-07-10 87.85 91.15 87.35 90.45 51.8M
2023-07-07 87.75 88.60 86.70 87.30 17.2M
2023-07-06 88.00 88.80 87.20 88.35 17.2M
2023-07-05 88.15 89.30 88.00 88.50 22.5M
2023-07-04 88.20 89.15 87.15 87.65 27.5M
2023-07-03 86.00 88.85 86.00 88.15 39.5M
2023-06-30 86.05 86.30 85.40 85.95 13.0M
2023-06-28 85.20 85.90 85.10 85.20 35.6M
2023-06-27 84.40 85.60 84.25 84.95 42.0M
2023-06-26 84.25 84.65 83.30 84.50 32.4M
2023-06-23 84.60 85.20 83.60 84.25 31.2M
2023-06-22 85.85 86.10 84.40 85.15 22.7M
2023-06-21 86.30 86.40 85.05 85.95 18.3M
2023-06-20 85.95 87.35 85.45 86.30 29.3M
2023-06-19 85.55 86.75 85.40 86.20 33.4M
2023-06-16 85.30 85.85 84.85 85.25 19.3M
2023-06-15 84.85 85.45 84.15 84.90 14.9M
2023-06-14 84.65 86.15 84.65 85.05 27.4M
2023-06-13 84.20 85.40 84.20 84.65 19.8M
2023-06-12 83.25 84.75 83.20 84.10 19.4M
2023-06-09 84.40 84.40 82.60 83.05 31.4M
2023-06-08 85.55 86.40 84.35 84.55 29.9M
2023-06-07 83.95 85.60 83.60 85.35 29.2M
2023-06-06 84.30 84.50 83.40 83.80 12.1M
2023-06-05 84.70 84.80 83.65 84.30 22.7M
2023-06-02 82.65 84.50 82.65 84.25 25.2M
2023-06-01 82.50 83.50 82.05 82.50 25.1M
2023-05-31 83.25 83.55 82.55 83.05 16.3M
2023-05-30 84.75 85.15 83.60 83.80 19.2M
2023-05-29 83.00 85.45 82.55 84.95 34.9M
2023-05-26 81.20 83.30 80.70 82.80 40.8M
2023-05-25 82.20 82.50 81.45 82.25 30.8M
2023-05-24 82.15 82.75 81.70 82.30 26.8M
2023-05-23 82.20 83.00 81.75 82.45 29.6M
2023-05-22 82.05 82.55 81.40 82.30 31.2M
2023-05-19 82.50 82.60 81.05 82.10 22.4M
2023-05-18 83.35 83.75 82.20 82.45 12.5M
2023-05-17 83.75 83.75 82.30 82.95 20.6M
2023-05-16 84.80 85.25 83.80 84.10 12.1M
2023-05-15 83.25 84.75 82.25 84.60 13.8M
2023-05-12 83.40 83.80 82.40 83.10 18.5M
2023-05-11 83.95 84.50 83.50 84.25 10.6M
2023-05-10 84.05 84.30 82.75 84.10 17.1M
2023-05-09 84.50 85.45 83.80 84.40 19.2M
2023-05-08 83.45 84.70 83.10 84.55 17.9M
2023-05-05 85.75 85.75 82.70 82.90 31.1M
2023-05-04 85.50 87.05 85.30 86.00 27.8M
2023-05-03 85.05 85.90 84.40 85.45 22.9M
2023-05-02 83.45 85.80 83.40 85.15 27.4M
2023-04-28 82.55 83.45 82.55 83.30 16.2M
2023-04-27 81.20 82.05 80.80 81.70 31.5M
2023-04-26 81.50 81.50 80.70 81.25 27.4M
2023-04-25 82.10 82.55 81.55 81.80 30.1M
2023-04-24 80.90 82.25 80.75 82.10 40.2M
2023-04-21 83.50 83.50 80.65 81.55 33.6M
2023-04-20 82.95 83.90 82.60 83.45 15.5M
2023-04-19 82.45 84.40 82.40 82.80 27.5M
2023-04-18 82.45 83.20 82.05 82.45 11.4M
2023-04-17 82.15 82.85 82.00 82.65 9.3M
2023-04-13 83.00 83.35 81.45 81.95 14.4M
2023-04-12 83.20 83.75 82.75 83.10 16.1M
2023-04-11 83.00 83.20 82.10 83.00 29.1M
2023-04-10 82.50 83.45 82.50 82.75 13.4M
2023-04-06 82.60 83.00 81.60 82.45 18.2M
2023-04-05 83.80 83.85 82.30 82.80 16.0M
2023-04-03 84.05 84.85 83.75 84.20 9.0M
2023-03-31 83.50 84.95 82.70 83.60 19.2M
2023-03-29 81.10 82.80 80.60 82.55 35.9M
2023-03-28 81.40 81.90 80.80 80.95 41.3M
2023-03-27 82.20 82.95 80.90 81.25 48.6M
2023-03-24 84.00 84.70 81.90 82.40 32.2M
2023-03-23 84.05 85.85 83.60 84.95 22.2M
2023-03-22 86.20 86.60 83.80 84.45 19.4M
2023-03-21 86.05 87.00 85.45 86.50 13.2M
2023-03-20 87.75 87.75 84.55 85.85 26.2M
2023-03-17 86.00 88.20 85.30 87.90 26.8M
2023-03-16 86.70 87.00 83.50 85.20 35.2M
2023-03-15 87.35 88.55 87.10 87.65 19.4M
2023-03-14 86.50 87.75 85.35 86.65 15.8M
2023-03-13 88.40 89.25 86.20 86.50 27.7M
2023-03-10 86.85 88.10 86.40 88.00 17.5M
2023-03-09 87.90 89.10 87.50 87.70 23.2M
2023-03-08 86.30 87.40 85.75 87.25 15.0M
2023-03-06 88.00 88.40 86.80 87.15 25.5M
2023-03-03 86.95 88.35 85.85 88.00 30.0M
2023-03-02 85.50 86.30 85.45 86.20 13.5M
2023-03-01 83.55 86.00 83.50 85.70 17.7M
2023-02-28 83.65 83.80 82.05 83.05 19.0M
2023-02-27 83.10 83.55 81.40 83.30 18.0M
2023-02-24 85.90 86.05 83.10 83.35 23.6M
2023-02-23 84.80 86.30 84.20 84.90 35.5M
2023-02-22 87.20 87.20 83.80 84.40 41.4M
2023-02-21 86.50 87.65 86.35 87.10 42.6M
2023-02-20 86.30 86.70 84.90 86.15 48.3M
2023-02-17 85.65 87.90 85.15 86.20 32.0M
2023-02-16 84.95 86.25 84.40 86.05 22.8M
2023-02-15 84.10 85.65 83.65 84.20 24.6M
2023-02-14 83.70 84.75 82.10 84.45 36.4M
2023-02-13 84.75 85.35 83.00 83.45 24.8M
2023-02-10 85.00 85.30 83.80 84.65 15.8M
2023-02-09 85.50 86.85 83.95 85.60 25.8M
2023-02-08 82.90 85.10 82.35 84.80 22.6M
2023-02-07 84.10 84.25 81.65 82.70 26.5M
2023-02-06 86.60 86.95 84.25 84.55 20.1M
2023-02-03 89.80 89.95 85.55 86.40 33.5M
2023-02-02 89.30 90.40 87.85 89.30 25.8M
2023-02-01 90.95 92.85 87.30 89.50 52.8M
2023-01-31 87.60 91.50 87.20 90.70 29.9M
2023-01-30 88.35 90.10 85.90 87.15 25.4M
2023-01-27 90.30 91.65 86.25 88.60 34.9M
2023-01-25 91.05 91.25 89.05 89.90 34.0M
2023-01-24 92.80 92.95 90.60 91.15 35.8M
2023-01-23 91.55 93.30 90.25 93.00 55.0M
2023-01-20 92.10 93.00 91.05 91.40 53.0M
2023-01-19 90.65 94.00 90.25 92.05 105.0M
2023-01-18 87.75 91.55 87.55 91.00 54.0M
2023-01-17 88.00 88.00 86.15 87.45 20.8M
2023-01-16 89.55 90.10 87.85 88.30 23.3M
2023-01-13 88.30 90.00 88.30 89.20 29.9M
2023-01-12 89.00 89.10 87.50 88.35 19.6M
2023-01-11 88.35 90.05 88.15 89.50 30.2M
2023-01-10 88.00 89.00 86.35 87.85 34.3M
2023-01-09 87.75 88.55 87.10 88.10 25.0M
2023-01-06 88.00 88.35 85.80 86.40 27.2M
2023-01-05 86.20 88.05 84.90 87.75 34.1M
2023-01-04 88.20 88.70 85.05 85.60 36.1M
2023-01-03 89.60 90.20 88.25 88.80 40.8M
2023-01-02 83.50 89.80 83.50 89.40 81.7M