Steel Authority India

🏛️ india →
132.00
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 84.90 85.25 83.40 84.10 0.0M
2022-12-29 80.85 81.85 80.65 81.70 3.6M
2022-12-28 81.20 82.05 81.00 81.35 2.8M
2022-12-27 78.15 81.90 78.15 81.60 1.9M
2022-12-26 75.10 77.95 75.00 77.40 1.7M
2022-12-23 78.50 78.70 75.20 75.65 1.0M
2022-12-22 82.05 82.05 79.35 79.65 0.7M
2022-12-21 84.20 84.55 81.90 82.50 0.3M
2022-12-20 83.50 83.50 82.00 83.10 0.2M
2022-12-19 83.70 83.90 83.10 84.10 0.3M
2022-12-16 83.50 84.15 83.05 83.70 0.1M
2022-12-15 85.10 85.10 84.50 84.55 0.1M
2022-12-14 86.25 86.85 86.15 86.60 0.1M
2022-12-13 86.00 86.00 85.30 85.35 0.1M
2022-12-12 84.65 86.25 84.10 86.05 0.2M
2022-12-09 87.60 87.60 85.65 85.90 0.1M
2022-12-08 86.00 87.40 85.70 87.35 0.1M
2022-12-07 86.80 86.80 86.00 86.80 0.1M
2022-12-06 88.35 88.35 86.70 87.75 0.4M
2022-12-05 89.00 90.00 89.00 89.55 0.2M
2022-12-02 87.75 89.05 87.65 88.10 0.1M
2022-12-01 86.70 87.80 86.35 87.30 0.1M
2022-11-30 85.00 86.20 85.00 86.20 0.1M
2022-11-29 84.55 84.80 83.90 84.00 0.1M
2022-11-28 84.30 84.30 83.40 83.45 0.0M
2022-11-25 85.25 85.50 84.75 84.75 0.1M
2022-11-24 83.60 85.20 83.60 84.05 0.7M
2022-11-23 83.60 85.20 83.50 84.45 0.7M
2022-11-22 82.50 83.50 82.40 83.50 0.3M
2022-11-21 83.10 84.15 82.20 83.10 0.6M
2022-11-18 83.45 83.45 81.10 82.15 0.3M
2022-11-17 83.95 83.95 82.15 83.10 0.6M
2022-11-16 86.70 86.70 83.80 83.95 0.3M
2022-11-15 87.00 87.50 86.65 87.50 0.1M
2022-11-14 89.00 89.00 86.80 87.80 0.3M
2022-11-11 87.50 88.45 85.90 86.80 0.2M
2022-11-10 86.80 87.00 84.95 85.30 0.1M
2022-11-09 88.45 88.85 87.40 87.25 0.2M
2022-11-07 85.60 88.45 84.85 88.45 0.3M
2022-11-04 83.70 85.40 83.60 85.25 0.3M
2022-11-03 81.90 82.00 81.90 82.50 0.0M
2022-11-02 81.45 81.95 81.00 81.05 0.1M
2022-11-01 80.90 81.00 80.20 81.25 0.1M
2022-10-31 78.30 79.45 78.30 79.25 0.2M
2022-10-28 80.70 80.70 78.70 80.25 0.2M
2022-10-27 81.10 83.55 81.10 83.20 1.1M
2022-10-25 78.55 80.80 78.55 80.00 0.9M
2022-10-24 78.65 79.00 78.65 79.00 0.0M
2022-10-21 79.90 79.90 77.80 78.50 0.2M
2022-10-20 78.55 80.00 78.00 79.95 0.3M
2022-10-19 79.30 80.40 78.75 78.90 0.5M
2022-10-18 78.90 79.50 78.85 79.30 0.2M
2022-10-17 77.00 78.75 76.60 78.70 1.1M
2022-10-14 80.00 80.00 78.30 78.30 0.1M
2022-10-13 79.55 79.55 77.80 79.25 0.1M
2022-10-12 78.55 79.70 78.55 79.55 0.1M
2022-10-11 82.40 82.40 79.55 79.80 0.1M
2022-10-10 81.00 82.65 81.00 82.20 0.1M
2022-10-07 82.30 82.35 80.80 81.60 0.1M
2022-10-06 81.40 82.90 81.40 82.80 0.1M
2022-10-04 77.35 79.25 76.90 80.80 0.0M
2022-10-03 76.00 76.90 76.00 76.00 0.0M
2022-09-30 77.20 77.20 77.20 77.95 0.0M
2022-09-29 75.05 76.15 74.20 74.55 1.6M
2022-09-28 74.00 75.55 73.80 74.10 1.0M
2022-09-27 75.45 75.85 73.95 75.30 0.6M
2022-09-26 76.05 77.00 74.00 75.00 0.8M
2022-09-23 80.00 80.05 78.10 78.35 0.3M
2022-09-22 80.80 81.50 79.50 80.85 0.2M
2022-09-21 81.30 81.95 80.30 80.45 0.3M
2022-09-20 80.45 81.90 80.45 81.20 0.3M
2022-09-19 80.80 81.20 79.10 79.45 0.8M
2022-09-16 82.55 82.80 80.25 81.10 0.3M
2022-09-15 84.50 84.50 82.35 82.80 0.2M
2022-09-14 82.50 85.65 82.50 84.65 0.3M
2022-09-13 84.45 85.15 84.35 84.50 0.4M
2022-09-12 83.50 84.25 83.30 84.15 0.1M
2022-09-09 83.00 83.45 82.40 83.15 0.5M
2022-09-08 83.85 83.85 82.05 82.35 0.3M
2022-09-07 82.75 83.10 82.45 83.10 0.5M
2022-09-06 81.35 83.15 80.75 82.75 0.2M
2022-09-05 80.90 81.95 80.75 81.45 0.2M
2022-09-02 81.80 82.10 79.60 79.60 0.1M
2022-09-01 81.35 82.15 81.00 81.50 0.2M
2022-08-30 81.05 82.10 80.80 82.05 0.1M
2022-08-29 80.75 80.75 78.85 80.45 0.1M
2022-08-26 83.00 83.00 82.50 82.90 0.0M
2022-08-25 81.10 81.85 80.40 80.55 0.9M
2022-08-24 80.15 80.90 79.80 80.55 1.4M
2022-08-23 78.75 81.20 78.50 81.00 0.5M
2022-08-22 79.05 82.40 78.75 78.95 0.5M
2022-08-19 84.00 84.00 82.50 82.55 0.4M
2022-08-18 83.55 84.50 83.10 84.25 0.3M
2022-08-17 83.35 84.60 83.20 83.60 0.2M
2022-08-16 82.60 83.70 81.70 83.50 0.2M
2022-08-12 79.85 82.85 79.85 82.60 0.3M
2022-08-11 80.45 80.45 78.85 79.55 0.4M
2022-08-10 78.80 81.00 78.40 80.65 0.3M
2022-08-08 78.00 78.95 77.70 78.80 0.1M
2022-08-05 78.50 79.10 78.05 78.65 0.2M
2022-08-04 77.15 78.70 77.15 77.65 0.1M
2022-08-03 78.45 78.45 76.25 77.00 0.2M
2022-08-02 77.25 78.55 77.15 78.10 0.1M
2022-08-01 78.15 78.50 77.55 78.45 0.1M
2022-07-29 75.55 78.05 75.55 78.00 0.2M
2022-07-28 74.90 75.40 73.60 74.35 1.7M
2022-07-27 73.15 74.20 72.50 73.90 0.7M
2022-07-26 73.80 74.65 72.75 72.95 0.6M
2022-07-25 73.75 74.25 73.20 74.05 0.9M
2022-07-22 74.25 74.25 72.85 73.40 0.8M
2022-07-21 73.00 74.00 72.70 73.80 0.6M
2022-07-20 72.90 74.20 72.55 73.20 10.3M
2022-07-19 70.15 71.95 70.15 71.50 4.1M
2022-07-18 68.15 70.30 68.15 70.15 3.7M
2022-07-15 68.60 68.60 66.95 67.70 18.4M
2022-07-14 69.30 69.50 68.00 68.60 0.9M
2022-07-13 69.70 70.45 69.15 69.85 1.2M
2022-07-12 70.95 71.00 69.20 69.75 2.4M
2022-07-11 70.75 72.85 70.40 71.40 0.5M
2022-07-08 71.15 71.45 69.95 70.40 0.4M
2022-07-07 69.30 72.40 68.75 72.00 0.9M
2022-07-06 66.60 68.65 66.60 68.50 0.3M
2022-07-05 68.30 70.10 68.15 68.50 1.0M
2022-07-04 67.80 67.90 66.30 67.80 0.3M
2022-07-01 68.55 68.90 67.40 68.70 0.3M
2022-06-30 70.35 70.35 68.20 68.55 4.1M
2022-06-29 70.00 70.50 69.55 70.00 3.4M
2022-06-28 69.05 71.10 69.00 70.85 1.9M
2022-06-27 68.65 70.15 68.65 69.60 1.6M
2022-06-24 66.85 68.50 66.85 67.60 0.6M
2022-06-23 66.10 67.40 65.50 66.80 0.4M
2022-06-22 66.05 66.25 64.70 66.05 1.0M
2022-06-21 65.00 68.95 64.30 68.55 0.8M
2022-06-20 67.00 67.00 63.05 64.55 1.1M
2022-06-17 65.90 69.55 65.75 68.10 0.4M
2022-06-16 71.00 71.00 66.05 66.40 0.4M
2022-06-15 71.65 71.65 70.25 70.50 0.3M
2022-06-14 71.05 73.10 70.50 70.75 0.3M
2022-06-13 71.00 71.55 70.00 71.25 0.3M
2022-06-10 74.00 74.00 72.45 73.00 0.3M
2022-06-09 75.40 75.60 73.80 74.85 0.4M
2022-06-08 75.45 76.25 75.00 75.60 0.3M
2022-06-07 75.00 75.50 74.45 74.75 0.1M
2022-06-06 73.50 75.70 72.90 75.55 0.3M
2022-06-03 77.00 77.00 75.30 75.45 0.1M
2022-06-02 76.50 76.50 74.85 76.05 0.2M
2022-06-01 76.00 76.75 75.00 76.40 0.3M
2022-05-31 75.00 76.25 74.50 75.80 0.2M
2022-05-30 73.55 75.00 73.30 74.50 0.2M
2022-05-27 73.50 73.80 72.00 73.55 0.2M
2022-05-26 71.50 74.45 69.65 73.90 2.3M
2022-05-25 74.55 74.60 71.00 71.30 1.3M
2022-05-24 74.10 75.50 73.25 74.20 0.9M
2022-05-23 74.90 75.40 72.00 74.10 2.3M
2022-05-20 83.25 83.25 81.60 83.15 0.3M
2022-05-19 81.10 81.60 79.50 80.75 0.3M
2022-05-18 85.70 86.05 84.40 84.75 0.1M
2022-05-17 83.50 86.50 82.90 86.15 0.2M
2022-05-16 79.90 82.65 79.90 82.35 0.1M
2022-05-13 82.50 83.00 79.50 79.60 0.2M
2022-05-12 83.75 83.75 80.85 81.50 0.2M
2022-05-11 85.30 85.45 82.35 84.70 0.2M
2022-05-10 88.25 88.25 84.60 84.75 0.1M
2022-05-09 88.55 89.20 87.50 88.80 0.1M
2022-05-06 91.50 91.80 90.00 90.95 0.2M
2022-05-05 97.25 97.50 95.80 95.15 0.1M
2022-05-04 98.00 98.50 95.00 95.80 0.1M
2022-05-02 96.95 97.30 96.00 97.85 0.0M
2022-04-29 98.00 98.00 97.75 97.95 0.0M
2022-04-28 98.30 98.95 97.40 98.70 1.1M
2022-04-27 97.90 98.80 96.25 98.20 0.7M
2022-04-26 98.50 99.50 98.00 99.00 0.5M
2022-04-25 99.80 99.85 97.20 97.50 1.1M
2022-04-22 103.00 104.75 102.00 102.15 0.2M
2022-04-21 103.50 104.90 101.90 104.20 0.6M
2022-04-20 105.10 105.40 102.55 102.75 0.5M
2022-04-19 107.85 109.10 103.80 104.85 0.4M
2022-04-18 106.50 108.05 105.65 106.45 0.3M
2022-04-13 110.10 110.30 107.55 107.70 0.1M
2022-04-12 109.40 110.10 106.90 109.60 0.2M
2022-04-11 113.45 113.65 111.40 111.40 0.3M
2022-04-08 111.20 113.40 111.20 112.50 0.2M
2022-04-07 113.35 113.40 108.70 110.40 1.0M
2022-04-06 106.50 113.00 106.50 112.05 0.9M
2022-04-05 107.40 109.50 107.10 107.50 0.2M
2022-04-04 104.50 108.10 104.50 107.50 0.2M
2022-04-01 101.50 103.65 101.45 103.50 0.1M
2022-03-31 99.40 100.45 99.30 99.65 1.1M
2022-03-30 99.60 99.60 98.05 98.80 1.2M
2022-03-29 101.10 101.10 99.60 100.00 2.0M