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
2023-12-29 123.40 128.05 123.40 125.90 0.3M
2023-12-28 118.25 125.40 118.25 124.75 2.6M
2023-12-27 116.60 120.00 116.60 117.55 3.4M
2023-12-26 114.95 114.95 114.95 114.95 0.0M
2023-12-22 113.15 113.15 113.15 114.20 0.0M
2023-12-21 106.00 106.25 105.45 110.40 0.0M
2023-12-20 110.85 110.85 102.50 104.05 0.1M
2023-12-19 118.00 118.00 118.00 112.55 0.0M
2023-12-18 115.65 117.00 115.65 117.00 0.1M
2023-12-15 112.50 113.90 111.30 113.05 0.0M
2023-12-14 108.50 113.75 107.85 113.05 2.0M
2023-12-13 103.25 105.00 103.25 105.00 0.0M
2023-12-12 103.10 103.10 101.00 101.45 0.0M
2023-12-11 99.70 99.90 99.70 102.30 0.0M
2023-12-08 100.30 100.30 99.70 99.60 0.0M
2023-12-07 101.00 101.50 101.00 100.50 0.0M
2023-12-06 98.00 102.75 97.00 101.10 1.7M
2023-12-05 96.05 98.40 96.00 97.40 0.3M
2023-12-04 96.00 97.00 95.40 95.50 0.2M
2023-12-01 95.00 95.50 94.00 95.00 0.3M
2023-11-30 92.35 93.75 92.05 93.55 0.9M
2023-11-29 92.65 93.50 92.20 92.55 0.7M
2023-11-28 90.70 92.75 90.70 92.25 0.6M
2023-11-24 91.25 91.50 90.20 90.50 0.5M
2023-11-23 90.65 91.60 89.70 91.25 0.5M
2023-11-22 92.00 92.00 90.30 90.65 0.5M
2023-11-21 92.75 92.90 92.15 92.20 0.7M
2023-11-20 91.00 92.80 91.00 91.80 0.8M
2023-11-17 89.90 90.50 89.90 90.45 0.0M
2023-11-16 89.00 89.00 88.60 88.80 0.0M
2023-11-15 90.25 90.25 89.85 89.55 0.0M
2023-11-13 89.80 91.00 89.00 89.45 0.9M
2023-11-10 88.45 90.05 88.45 89.35 0.1M
2023-11-09 88.10 89.00 87.60 88.50 0.3M
2023-11-08 87.15 87.85 86.65 87.60 0.2M
2023-11-07 86.15 87.35 86.15 86.75 0.2M
2023-11-06 87.30 88.85 87.05 88.70 0.1M
2023-11-03 86.95 87.15 86.65 86.15 0.1M
2023-11-02 85.35 87.00 85.35 86.40 0.2M
2023-11-01 85.05 85.55 84.40 84.40 0.1M
2023-10-31 86.35 86.40 85.35 85.70 0.1M
2023-10-30 85.35 85.90 85.20 85.60 0.2M
2023-10-27 86.30 86.30 85.30 85.60 0.3M
2023-10-26 84.70 84.70 83.05 84.45 2.4M
2023-10-25 85.35 86.40 84.25 85.35 2.0M
2023-10-23 87.80 87.80 84.10 84.40 1.0M
2023-10-20 90.05 90.05 87.60 87.95 1.2M
2023-10-19 89.65 89.65 89.65 89.65 0.0M
2023-10-18 89.15 89.40 89.15 88.90 0.0M
2023-10-17 91.00 91.00 91.00 90.70 0.0M
2023-10-16 90.70 90.90 90.70 90.40 0.0M
2023-10-13 89.85 91.00 89.85 90.15 0.2M
2023-10-12 90.75 91.85 90.75 90.75 0.4M
2023-10-11 90.45 91.00 90.15 90.30 0.3M
2023-10-10 88.30 90.65 88.20 90.45 0.4M
2023-10-09 88.00 88.65 87.40 87.70 0.4M
2023-10-06 91.70 91.80 90.35 90.45 0.2M
2023-10-05 91.65 91.70 90.20 90.25 0.3M
2023-10-04 91.65 92.40 90.60 90.95 0.4M
2023-10-03 94.00 94.20 93.10 93.40 0.2M
2023-09-29 95.55 96.25 95.40 95.95 0.2M
2023-09-28 94.30 95.00 92.50 93.15 0.9M
2023-09-27 94.15 94.50 93.60 94.10 0.7M
2023-09-26 94.55 96.25 94.55 94.95 0.5M
2023-09-25 94.60 95.30 93.85 94.50 0.7M
2023-09-22 95.85 95.90 94.65 94.75 0.3M
2023-09-21 96.70 97.70 95.90 96.05 0.4M
2023-09-20 98.15 98.90 96.65 97.15 0.4M
2023-09-18 98.40 98.90 97.65 98.10 0.5M
2023-09-15 97.80 97.80 97.80 97.80 0.0M
2023-09-14 100.15 100.15 100.15 100.15 0.0M
2023-09-13 97.00 97.00 97.00 97.50 0.0M
2023-09-12 100.35 100.35 94.25 94.25 0.1M
2023-09-11 100.75 100.95 100.75 101.55 0.0M
2023-09-08 100.50 100.50 100.50 100.55 0.0M
2023-09-07 99.45 99.45 99.25 101.20 0.0M
2023-09-06 102.85 102.85 99.75 100.65 0.5M
2023-09-05 103.55 104.25 101.60 103.40 0.6M
2023-09-04 99.70 105.00 99.70 104.45 0.9M
2023-09-01 94.50 98.75 94.50 98.40 0.4M
2023-08-31 92.50 92.80 91.15 91.50 0.9M
2023-08-30 89.85 92.35 89.80 92.20 1.4M
2023-08-29 88.15 89.45 88.10 89.20 0.6M
2023-08-28 87.00 88.00 87.00 87.65 0.5M
2023-08-25 86.80 87.25 86.30 86.45 0.4M
2023-08-24 88.05 89.55 87.30 87.45 1.0M
2023-08-23 87.60 87.60 87.30 87.15 0.0M
2023-08-22 86.85 86.85 86.85 86.85 0.0M
2023-08-21 86.90 86.90 86.85 87.20 0.0M
2023-08-18 85.75 85.75 85.40 85.50 0.0M
2023-08-17 85.70 85.70 85.70 86.10 0.0M
2023-08-16 88.40 88.40 85.90 86.10 0.8M
2023-08-14 90.90 90.90 88.25 88.35 0.2M
2023-08-11 93.00 93.50 91.90 92.55 0.4M
2023-08-10 93.95 94.75 93.95 94.35 0.1M
2023-08-09 93.95 94.40 92.10 94.30 0.1M
2023-08-08 95.00 95.00 93.60 94.10 0.1M
2023-08-07 95.20 95.80 94.80 95.55 0.1M
2023-08-04 95.40 95.55 95.00 95.20 0.1M
2023-08-03 94.50 94.50 93.75 94.45 0.1M
2023-08-02 97.00 97.00 93.70 94.35 0.1M
2023-08-01 96.95 97.65 96.55 97.25 0.1M
2023-07-31 96.25 96.75 95.75 96.25 0.2M
2023-07-28 93.65 94.75 93.65 94.45 0.1M
2023-07-27 94.15 94.30 93.00 93.40 0.5M
2023-07-26 93.95 94.15 93.20 93.25 0.8M
2023-07-25 91.65 93.80 91.65 93.40 0.7M
2023-07-24 90.80 91.25 90.30 90.70 0.3M
2023-07-21 90.70 92.30 90.65 91.20 0.5M
2023-07-20 92.00 92.10 90.85 91.10 0.2M
2023-07-19 91.90 92.25 91.45 91.85 0.2M
2023-07-18 92.55 92.60 90.95 91.50 0.2M
2023-07-17 92.70 93.55 92.65 92.65 0.3M
2023-07-14 91.70 93.35 91.05 92.70 0.3M
2023-07-13 91.80 92.35 90.40 90.60 0.3M
2023-07-12 91.45 91.45 90.30 90.70 0.3M
2023-07-11 91.25 91.50 90.50 91.10 0.2M
2023-07-10 88.60 91.25 88.45 91.20 0.6M
2023-07-07 88.50 88.55 87.70 88.25 0.1M
2023-07-06 87.95 89.20 87.95 89.00 0.2M
2023-07-05 89.00 89.70 88.70 89.55 0.2M
2023-07-04 88.95 89.45 88.10 88.75 0.2M
2023-07-03 87.55 89.45 87.55 88.90 0.4M
2023-06-30 86.30 86.90 86.30 87.05 0.1M
2023-06-28 86.25 86.85 86.05 86.15 1.3M
2023-06-27 85.65 86.50 85.60 86.00 0.9M
2023-06-26 84.80 85.45 84.35 85.55 0.4M
2023-06-23 85.60 86.10 84.65 85.25 0.2M
2023-06-22 86.60 87.00 86.00 86.35 0.1M
2023-06-21 87.10 87.40 86.15 87.00 0.5M
2023-06-20 86.85 88.20 86.55 87.30 0.4M
2023-06-19 86.35 87.55 86.35 87.15 0.9M
2023-06-16 85.95 86.55 85.80 86.25 0.2M
2023-06-15 85.60 86.35 85.30 85.80 0.1M
2023-06-14 86.00 86.80 85.95 85.95 0.1M
2023-06-13 85.55 86.05 85.45 85.45 0.2M
2023-06-12 84.20 85.40 84.20 84.90 0.1M
2023-06-09 84.20 84.50 83.40 83.90 0.2M
2023-06-08 86.50 87.10 85.25 85.25 0.1M
2023-06-07 84.75 86.20 84.75 86.15 0.1M
2023-06-06 85.05 85.05 84.45 84.65 0.1M
2023-06-05 85.20 86.00 84.50 85.05 0.3M
2023-06-02 83.80 85.10 83.80 84.95 0.2M
2023-06-01 83.65 83.65 83.10 83.25 0.1M
2023-05-31 83.50 84.05 83.50 84.00 0.1M
2023-05-30 85.35 85.35 84.40 84.40 0.2M
2023-05-29 84.90 86.05 84.90 85.90 0.1M
2023-05-26 82.35 83.60 81.45 83.35 0.1M
2023-05-25 83.30 83.50 82.50 83.15 0.9M
2023-05-24 83.05 83.75 83.00 83.35 0.6M
2023-05-23 83.25 83.90 82.80 83.45 1.1M
2023-05-22 82.90 83.55 82.90 83.45 0.3M
2023-05-19 83.40 83.40 82.45 83.30 0.5M
2023-05-18 84.65 84.75 83.65 83.65 0.1M
2023-05-17 84.60 84.60 83.50 84.05 0.1M
2023-05-16 85.50 85.50 85.00 85.25 0.1M
2023-05-15 84.25 85.50 84.25 85.50 0.1M
2023-05-12 84.50 84.75 83.85 84.25 0.4M
2023-05-11 85.00 85.30 84.95 85.40 0.1M
2023-05-10 85.05 85.15 84.30 85.15 0.1M
2023-05-09 86.20 86.40 85.30 85.40 0.1M
2023-05-08 84.45 85.50 84.45 85.65 0.2M
2023-05-05 85.40 85.40 83.90 84.00 0.1M
2023-05-04 87.30 87.50 86.95 87.00 0.1M
2023-05-03 85.70 86.80 85.70 86.40 0.1M
2023-05-02 85.00 86.40 85.00 85.80 0.1M
2023-04-28 83.20 83.20 83.20 84.30 0.0M
2023-04-27 82.25 83.15 82.00 83.00 0.6M
2023-04-26 82.75 82.75 81.85 82.40 0.7M
2023-04-25 83.20 83.50 82.75 82.90 0.4M
2023-04-24 82.80 83.25 82.75 83.15 0.4M
2023-04-21 83.00 83.00 81.75 82.55 0.5M
2023-04-20 84.25 84.70 84.10 84.30 0.1M
2023-04-19 84.45 85.20 83.75 83.75 0.2M
2023-04-18 83.50 83.50 83.15 83.50 0.0M
2023-04-17 83.50 83.50 83.50 83.50 0.0M
2023-04-13 83.00 83.00 82.55 82.90 0.1M
2023-04-12 84.45 84.65 84.00 84.10 0.1M
2023-04-11 83.75 84.10 83.50 84.00 0.2M
2023-04-10 83.75 84.30 83.75 83.80 0.1M
2023-04-06 83.15 83.70 82.55 83.50 0.1M
2023-04-05 84.55 84.55 83.50 83.80 0.3M
2023-04-03 85.15 85.15 84.95 85.10 0.1M
2023-03-31 85.15 85.90 84.85 85.15 0.1M
2023-03-29 81.95 84.05 81.85 83.85 1.3M
2023-03-28 82.30 83.00 82.00 82.15 1.4M
2023-03-27 83.50 83.95 82.05 82.30 0.6M
2023-03-24 85.40 85.40 83.00 83.60 0.6M
2023-03-23 85.40 86.90 85.40 86.00 0.2M
2023-03-22 87.45 87.45 85.00 85.40 0.2M
2023-03-21 86.50 87.80 86.50 87.45 0.1M
2023-03-20 88.20 88.20 85.50 86.85 0.4M
2023-03-17 86.95 88.55 86.50 88.40 0.2M
2023-03-16 86.50 86.75 84.75 86.35 0.3M
2023-03-15 89.05 89.25 88.45 88.55 0.1M
2023-03-14 87.10 88.10 87.10 87.70 0.2M
2023-03-13 89.10 89.10 87.40 88.25 0.1M
2023-03-10 88.00 88.90 87.90 89.45 0.2M
2023-03-09 89.30 90.00 88.60 89.15 0.1M
2023-03-08 88.00 88.00 87.70 88.80 0.1M
2023-03-06 88.15 89.15 88.10 88.10 0.1M
2023-03-03 87.30 89.05 87.30 89.05 0.1M
2023-03-02 86.65 86.65 86.65 87.80 0.0M
2023-03-01 85.85 87.10 85.85 86.65 0.1M
2023-02-28 83.15 84.30 83.15 84.20 0.1M
2023-02-27 83.65 84.45 82.60 84.45 0.1M
2023-02-24 85.95 85.95 84.20 84.45 0.1M
2023-02-23 86.00 87.45 85.45 86.20 1.2M
2023-02-22 88.00 88.00 85.00 85.40 0.8M
2023-02-21 87.85 88.75 87.75 88.20 0.4M
2023-02-20 87.00 87.80 86.80 87.20 0.5M
2023-02-17 87.25 89.10 87.10 87.15 0.7M
2023-02-16 85.50 87.05 85.50 87.05 0.4M
2023-02-15 85.20 86.15 84.85 85.35 0.2M
2023-02-14 84.65 85.70 83.40 85.50 0.3M
2023-02-13 85.85 85.85 84.20 84.20 0.2M
2023-02-10 85.45 85.65 84.90 85.60 0.1M
2023-02-09 87.60 87.60 85.05 86.50 0.1M
2023-02-08 84.45 86.00 84.00 85.75 0.2M
2023-02-07 84.30 84.50 82.80 83.50 0.2M
2023-02-06 86.20 86.80 86.00 85.75 0.1M
2023-02-03 87.65 88.15 87.00 87.40 0.3M
2023-02-02 89.50 90.75 89.50 90.45 0.0M
2023-02-01 92.50 93.25 90.30 90.40 0.2M
2023-01-31 88.95 91.75 88.95 91.65 0.1M
2023-01-30 90.95 90.95 86.30 88.35 0.1M
2023-01-27 91.50 91.50 87.25 89.70 0.0M
2023-01-25 91.55 91.70 90.15 90.95 1.8M
2023-01-24 93.75 93.85 91.65 91.95 0.8M
2023-01-23 92.70 94.10 91.95 93.85 0.5M
2023-01-20 92.95 93.50 92.00 92.25 0.6M
2023-01-19 91.85 94.75 91.50 92.90 1.1M
2023-01-18 89.55 92.15 89.55 91.80 0.9M
2023-01-17 87.80 88.25 87.00 88.10 0.4M
2023-01-16 90.10 90.10 88.55 88.90 0.3M
2023-01-13 89.60 90.20 89.60 89.65 0.3M
2023-01-12 88.50 88.80 88.00 88.80 0.4M
2023-01-11 89.10 90.45 89.10 89.50 0.7M
2023-01-10 88.90 89.20 86.90 88.10 0.3M
2023-01-09 88.40 88.75 87.70 88.40 0.2M
2023-01-06 87.80 88.50 86.50 86.50 0.1M
2023-01-05 86.25 88.00 85.65 87.90 0.2M
2023-01-04 88.30 88.30 85.65 86.10 0.5M
2023-01-03 89.50 90.00 88.95 89.15 0.3M
2023-01-02 85.25 90.00 85.10 89.90 0.4M