Steel Authority India

🏛️ india →
131.26
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
2023-12-29 125.05 127.50 122.50 125.05 3.8M
2023-12-28 118.05 124.80 117.35 124.05 135.7M
2023-12-27 117.00 119.40 116.00 116.70 185.8M
2023-12-26 114.00 115.50 112.40 114.25 0.7M
2023-12-22 111.70 114.25 110.65 113.75 0.5M
2023-12-21 103.90 110.55 103.15 109.95 0.6M
2023-12-20 113.50 113.50 103.15 104.10 1.3M
2023-12-19 116.60 117.00 111.65 111.95 0.5M
2023-12-18 112.50 118.00 112.50 116.70 1.1M
2023-12-15 111.80 114.45 110.70 112.40 1.2M
2023-12-14 107.00 113.55 106.70 112.50 41.5M
2023-12-13 103.15 105.15 102.05 104.90 0.3M
2023-12-12 102.90 103.45 100.85 100.85 0.3M
2023-12-11 99.90 102.00 99.40 101.90 0.3M
2023-12-08 101.00 101.00 97.85 98.95 0.2M
2023-12-07 99.55 101.00 99.40 99.60 0.2M
2023-12-06 97.65 102.40 96.65 100.70 14.7M
2023-12-05 95.20 98.10 94.55 97.05 2.9M
2023-12-04 95.95 96.90 95.00 95.10 2.8M
2023-12-01 93.90 95.60 93.65 94.55 1.8M
2023-11-30 92.00 93.10 91.25 92.85 75.4M
2023-11-29 91.80 92.85 91.55 92.00 53.8M
2023-11-28 90.35 92.15 90.00 91.75 50.5M
2023-11-24 90.50 91.35 89.60 89.90 20.3M
2023-11-23 90.20 91.05 89.00 90.70 13.8M
2023-11-22 91.55 91.55 89.55 90.10 15.2M
2023-11-21 91.90 92.30 91.45 91.60 9.6M
2023-11-20 90.35 92.35 90.35 91.25 13.6M
2023-11-17 89.00 90.00 89.00 89.85 0.4M
2023-11-16 88.90 89.35 88.50 88.60 0.2M
2023-11-15 89.90 90.10 88.80 88.90 0.5M
2023-11-13 89.05 90.40 88.20 88.85 10.9M
2023-11-10 87.70 89.50 87.45 88.90 3.2M
2023-11-09 87.50 88.45 87.00 87.95 3.5M
2023-11-08 86.25 87.55 85.95 87.00 3.0M
2023-11-07 86.50 86.95 85.30 86.05 3.0M
2023-11-06 86.65 88.35 86.40 87.95 1.0M
2023-11-03 86.60 86.65 85.80 85.95 1.2M
2023-11-02 84.70 86.35 84.35 86.15 1.0M
2023-11-01 84.95 85.05 83.70 84.00 1.2M
2023-10-31 85.80 85.95 84.55 85.05 1.3M
2023-10-30 85.15 85.30 84.35 85.00 1.0M
2023-10-27 85.10 85.65 84.40 84.95 1.0M
2023-10-26 84.25 84.25 82.35 83.80 77.0M
2023-10-25 83.95 85.75 83.55 84.85 41.7M
2023-10-23 87.20 87.40 83.50 83.80 41.7M
2023-10-20 89.65 89.65 87.00 87.40 41.7M
2023-10-19 87.85 89.80 87.70 89.50 0.1M
2023-10-18 90.75 90.80 88.50 88.55 0.2M
2023-10-17 90.70 91.05 90.00 90.25 0.2M
2023-10-16 89.30 90.40 89.05 90.40 0.3M
2023-10-13 89.35 90.50 89.00 89.50 4.7M
2023-10-12 90.00 91.30 89.80 90.15 3.0M
2023-10-11 90.05 90.35 89.15 89.65 2.6M
2023-10-10 87.70 90.00 87.30 89.70 2.3M
2023-10-09 88.75 88.80 86.80 87.15 3.6M
2023-10-06 90.55 91.25 89.55 89.80 1.8M
2023-10-05 90.50 90.95 89.45 89.60 1.3M
2023-10-04 91.55 91.75 89.85 90.25 1.8M
2023-10-03 94.55 94.55 92.40 92.80 1.5M
2023-09-29 94.20 95.80 94.20 95.15 0.9M
2023-09-28 93.80 94.55 91.70 92.35 54.9M
2023-09-27 93.80 94.00 92.85 93.55 33.7M
2023-09-26 93.60 95.60 93.45 94.20 39.1M
2023-09-25 94.35 94.65 93.00 93.75 47.2M
2023-09-22 95.20 95.85 93.70 93.95 13.2M
2023-09-21 96.20 97.05 95.05 95.30 12.4M
2023-09-20 96.85 98.30 95.65 96.35 8.3M
2023-09-18 97.70 98.50 96.85 97.45 13.5M
2023-09-15 100.60 100.75 97.65 97.65 0.2M
2023-09-14 97.80 99.65 97.80 99.60 0.1M
2023-09-13 93.50 97.70 93.50 96.55 0.4M
2023-09-12 101.20 101.20 93.30 93.75 0.7M
2023-09-11 99.70 100.50 99.70 100.25 0.1M
2023-09-08 100.35 100.35 98.20 99.65 0.3M
2023-09-07 99.50 100.55 98.25 100.10 0.3M
2023-09-06 102.35 103.15 99.00 100.05 7.0M
2023-09-05 103.90 104.15 100.75 102.60 5.9M
2023-09-04 99.00 104.65 98.95 103.75 5.8M
2023-09-01 91.80 98.30 91.80 97.90 3.1M
2023-08-31 91.85 92.25 90.40 90.85 44.6M
2023-08-30 89.05 91.75 88.95 91.50 49.5M
2023-08-29 87.40 88.80 87.25 88.55 37.8M
2023-08-28 85.95 87.40 85.90 87.05 24.5M
2023-08-25 86.50 86.80 85.55 85.80 15.1M
2023-08-24 87.15 88.80 86.70 86.85 45.7M
2023-08-23 86.60 87.20 86.40 86.40 0.3M
2023-08-22 86.40 86.60 85.75 85.75 0.1M
2023-08-21 84.80 86.30 84.60 86.20 0.2M
2023-08-18 85.40 85.50 84.10 84.55 0.3M
2023-08-17 85.70 86.00 84.90 85.10 0.4M
2023-08-16 87.75 87.75 85.15 85.45 8.6M
2023-08-14 91.20 91.20 87.40 87.65 5.2M
2023-08-11 92.55 93.05 91.00 91.90 3.1M
2023-08-10 93.50 94.50 93.00 93.40 1.8M
2023-08-09 93.30 94.10 91.50 93.85 1.8M
2023-08-08 94.50 94.65 92.60 93.25 1.4M
2023-08-07 94.80 95.25 94.00 94.65 0.5M
2023-08-04 94.50 95.00 94.00 94.75 0.8M
2023-08-03 93.25 94.00 92.90 93.90 0.8M
2023-08-02 95.85 96.05 92.95 93.75 1.7M
2023-08-01 96.25 97.20 95.85 96.50 1.3M
2023-07-31 94.00 96.20 94.00 95.75 2.4M
2023-07-28 93.10 94.25 92.55 93.75 0.9M
2023-07-27 93.50 94.05 92.55 93.10 37.7M
2023-07-26 93.35 93.95 92.75 92.95 30.8M
2023-07-25 90.75 93.55 90.70 93.10 49.0M
2023-07-24 90.55 90.90 89.75 90.40 21.3M
2023-07-21 90.35 91.90 89.80 90.70 12.5M
2023-07-20 91.55 91.95 90.50 90.70 7.3M
2023-07-19 91.40 91.95 90.90 91.50 3.9M
2023-07-18 91.50 92.65 90.45 91.00 5.8M
2023-07-17 92.40 93.35 91.95 92.40 5.6M
2023-07-14 91.00 92.50 90.80 92.10 3.2M
2023-07-13 91.15 92.15 89.90 90.70 3.6M
2023-07-12 90.85 91.40 90.00 90.45 2.2M
2023-07-11 90.95 91.35 90.15 90.65 2.4M
2023-07-10 88.15 91.50 87.85 90.85 4.3M
2023-07-07 88.15 88.95 87.10 87.60 1.9M
2023-07-06 88.40 89.10 87.65 88.75 1.3M
2023-07-05 88.60 89.70 88.50 88.90 2.1M
2023-07-04 88.25 89.50 87.60 88.05 2.4M
2023-07-03 86.45 89.15 86.45 88.55 2.1M
2023-06-30 86.40 86.65 85.90 86.30 0.7M
2023-06-28 85.70 86.50 85.70 85.80 40.5M
2023-06-27 85.00 86.10 84.95 85.55 41.0M
2023-06-26 84.50 85.15 83.80 85.00 28.7M
2023-06-23 85.10 85.70 84.20 84.85 22.2M
2023-06-22 86.65 86.70 84.80 85.65 13.2M
2023-06-21 86.95 86.95 85.60 86.50 5.8M
2023-06-20 86.60 87.95 86.05 86.80 7.7M
2023-06-19 86.25 87.25 86.00 86.75 10.8M
2023-06-16 86.00 86.35 85.45 85.70 3.3M
2023-06-15 85.50 85.95 84.65 85.35 2.0M
2023-06-14 85.15 86.50 85.15 85.55 2.6M
2023-06-13 85.05 85.80 84.80 85.10 2.2M
2023-06-12 83.95 85.15 83.70 84.55 1.2M
2023-06-09 84.65 84.65 83.10 83.55 2.8M
2023-06-08 85.80 86.80 84.90 85.05 2.3M
2023-06-07 84.45 86.05 84.10 85.85 1.3M
2023-06-06 84.35 84.85 83.90 84.20 0.6M
2023-06-05 84.95 85.15 84.15 84.75 0.9M
2023-06-02 83.40 84.80 83.40 84.70 0.8M
2023-06-01 83.80 83.85 82.75 82.90 0.9M
2023-05-31 83.65 83.70 82.95 83.45 0.4M
2023-05-30 85.00 85.50 84.05 84.15 1.0M
2023-05-29 83.45 85.75 83.00 85.25 1.3M
2023-05-26 83.15 83.55 81.10 83.15 1.2M
2023-05-25 83.00 83.20 82.10 82.70 41.0M
2023-05-24 82.50 83.40 82.40 82.90 27.6M
2023-05-23 82.70 83.60 82.30 83.10 26.8M
2023-05-22 82.45 83.05 82.10 82.85 27.9M
2023-05-19 83.15 83.15 81.70 82.75 12.6M
2023-05-18 83.85 84.40 82.90 83.10 4.6M
2023-05-17 84.35 84.35 82.95 83.60 5.5M
2023-05-16 85.40 85.85 84.50 84.70 2.1M
2023-05-15 83.65 85.30 82.85 85.10 1.7M
2023-05-12 83.95 84.40 83.05 83.70 2.0M
2023-05-11 84.90 85.05 84.15 84.80 0.9M
2023-05-10 84.70 84.85 83.45 84.70 1.3M
2023-05-09 85.40 86.00 84.40 85.00 1.6M
2023-05-08 84.20 85.25 83.65 85.15 0.8M
2023-05-05 85.55 85.70 83.35 83.50 1.8M
2023-05-04 86.30 87.60 85.95 86.50 1.0M
2023-05-03 85.25 86.35 85.00 86.00 1.0M
2023-05-02 84.05 86.40 84.05 85.65 0.9M
2023-04-28 83.35 83.90 83.10 83.80 0.5M
2023-04-27 81.75 82.60 81.40 82.40 40.7M
2023-04-26 82.25 82.25 81.25 81.80 30.9M
2023-04-25 82.55 83.10 82.15 82.40 25.4M
2023-04-24 81.50 82.80 81.35 82.65 35.8M
2023-04-21 83.90 83.90 81.20 82.10 14.9M
2023-04-20 83.45 84.35 83.10 83.95 4.1M
2023-04-19 83.05 84.90 83.05 83.35 7.0M
2023-04-18 83.25 83.70 82.65 83.00 2.1M
2023-04-17 82.50 83.30 82.50 83.20 1.5M
2023-04-13 83.70 83.80 82.05 82.45 2.2M
2023-04-12 83.85 84.25 83.45 83.55 1.4M
2023-04-11 83.30 83.70 82.65 83.50 2.8M
2023-04-10 83.00 83.95 83.00 83.30 0.5M
2023-04-06 83.00 83.50 82.15 83.00 0.9M
2023-04-05 84.10 84.10 82.90 83.30 0.7M
2023-04-03 85.10 85.35 84.30 84.70 0.8M
2023-03-31 84.20 85.45 83.45 84.05 0.9M
2023-03-29 81.50 83.55 81.20 83.30 42.1M
2023-03-28 81.90 82.45 81.40 81.55 40.7M
2023-03-27 82.70 83.40 81.40 81.80 43.1M
2023-03-24 84.80 85.20 82.40 82.90 19.8M
2023-03-23 84.50 86.40 84.15 85.50 10.2M
2023-03-22 87.00 87.25 84.30 84.90 7.9M
2023-03-21 86.60 87.50 86.00 87.00 2.5M
2023-03-20 87.70 87.70 85.05 86.35 3.5M
2023-03-17 86.00 88.60 85.85 88.35 2.6M
2023-03-16 87.25 87.25 84.05 85.75 3.0M
2023-03-15 87.80 89.00 87.80 88.15 2.9M
2023-03-14 86.95 88.05 85.75 87.10 1.6M
2023-03-13 88.95 89.55 86.75 87.00 2.1M
2023-03-10 87.15 88.50 86.90 88.40 1.1M
2023-03-09 88.60 89.35 88.00 88.15 2.6M
2023-03-08 86.70 87.90 86.50 87.85 0.7M
2023-03-06 88.30 88.75 87.25 87.65 1.4M
2023-03-03 87.20 88.70 86.50 88.50 1.4M
2023-03-02 86.10 86.70 86.10 86.65 1.0M
2023-03-01 84.50 86.50 84.50 86.20 0.7M
2023-02-28 84.15 84.15 82.70 83.60 0.8M
2023-02-27 83.40 84.00 82.00 83.85 0.9M
2023-02-24 86.50 86.50 83.70 83.90 1.2M
2023-02-23 85.55 86.90 84.75 85.50 44.8M
2023-02-22 87.40 87.65 84.30 84.95 40.6M
2023-02-21 87.10 88.20 87.05 87.60 36.1M
2023-02-20 86.70 87.25 85.50 86.70 42.9M
2023-02-17 86.20 88.40 86.20 86.70 15.5M
2023-02-16 85.55 86.75 85.00 86.60 6.6M
2023-02-15 84.65 86.10 84.25 84.75 4.9M
2023-02-14 84.15 85.25 82.70 84.95 4.1M
2023-02-13 85.20 85.75 83.60 84.00 2.3M
2023-02-10 85.40 85.70 84.35 85.15 1.5M
2023-02-09 86.10 87.25 84.60 86.00 1.4M
2023-02-08 83.35 85.60 83.00 85.30 2.5M
2023-02-07 84.10 84.60 82.25 83.30 1.8M
2023-02-06 87.20 87.30 84.80 85.00 2.1M
2023-02-03 90.10 90.40 86.05 86.95 2.5M
2023-02-02 90.10 90.80 88.45 89.75 1.5M
2023-02-01 91.80 93.25 87.85 90.05 3.4M
2023-01-31 88.00 91.95 87.70 91.20 1.3M
2023-01-30 88.70 90.60 86.50 87.60 1.1M
2023-01-27 91.00 92.15 86.90 89.05 2.0M
2023-01-25 91.40 91.80 89.55 90.40 48.6M
2023-01-24 93.20 93.50 91.10 91.60 36.3M
2023-01-23 92.25 93.85 90.80 93.45 44.6M
2023-01-20 92.45 93.55 91.50 91.85 33.3M
2023-01-19 91.10 94.50 90.75 92.55 54.4M
2023-01-18 88.10 91.90 88.10 91.40 11.2M
2023-01-17 87.75 88.00 86.50 87.80 3.2M
2023-01-16 89.80 90.25 88.15 88.60 6.1M
2023-01-13 88.45 90.15 88.45 89.50 4.0M
2023-01-12 89.05 89.05 87.70 88.50 2.1M
2023-01-11 88.60 90.20 88.30 89.55 3.2M
2023-01-10 88.05 89.15 86.55 87.90 3.2M
2023-01-09 87.45 88.70 87.30 88.15 2.1M
2023-01-06 88.05 88.45 86.00 86.55 2.6M
2023-01-05 86.15 88.10 85.05 87.85 3.3M
2023-01-04 88.55 88.65 85.25 85.90 3.2M
2023-01-03 89.40 90.40 88.45 88.95 2.6M
2023-01-02 84.00 89.80 83.85 89.55 4.4M