Steel Authority of India Limited - SAIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	136.49	141	141	141.98	134.66	32.64M
November 06, 2025	138	137.91	137.91	139.69	136	18.17M
November 04, 2025	138.25	138.18	138.18	140.77	136.39	29M
November 03, 2025	136.79	137.97	137.97	140.94	135.8	22.23M
October 31, 2025	137.2	136.85	136.85	138.2	135	27.62M
October 30, 2025	138.7	137.05	137.05	139.7	135.5	31.58M
October 29, 2025	133.37	140.55	140.55	143.27	133.2	143.44M
October 28, 2025	129.91	132.16	132.16	133.15	129.5	53.09M
October 27, 2025	130.5	129.9	129.9	130.95	129.01	12.66M
October 24, 2025	129.71	129.45	129.45	131.88	129.11	14.13M
October 23, 2025	130.8	129.34	129.34	131.25	128.9	8.31M
October 21, 2025	130.55	129.95	129.95	130.69	129.5	1.96M
October 20, 2025	129.6	129.84	129.84	130.5	127.74	8.78M
October 17, 2025	131.38	128.68	128.68	132.16	128.02	13.06M
October 16, 2025	130.9	131.38	131.38	132.93	129.08	15.76M
October 15, 2025	129	130.29	130.29	131.67	128.39	11.28M
October 14, 2025	132.94	128.77	128.77	134.2	128	13.84M
October 13, 2025	131.5	132.51	132.51	133.32	128.81	18.51M
October 10, 2025	136.5	132.17	132.17	136.5	131.47	21.48M
October 09, 2025	132	136.46	136.46	137	131.61	41.93M
October 08, 2025	132.78	131.72	131.72	133	130.1	18.82M
October 07, 2025	133	132.88	132.88	134.33	131.31	18.4M
October 06, 2025	135.65	132.62	132.62	136.5	131.56	31.64M
October 03, 2025	135.03	134.96	134.96	137.9	134.74	16.1M
October 01, 2025	134.48	134.92	134.92	136.75	132.75	19.83M
September 30, 2025	132.29	134.48	134.48	135.28	131.93	10.09M
September 29, 2025	131.4	131.71	131.71	133.95	131.26	6.6M
September 26, 2025	136.52	131.02	131.02	136.9	130.4	9.03M
September 25, 2025	136.4	136.52	136.52	138.62	135.67	8.89M
September 24, 2025	136.6	136.34	136.34	138.75	135.95	14.64M
September 23, 2025	135.49	137.3	137.3	137.75	134.9	10.74M
September 22, 2025	135.11	135.49	135.49	138.24	134.83	11.02M
September 19, 2025	133.18	136.2	136.2	136.63	133	34.45M
September 18, 2025	132.99	133.18	133.18	133.79	131.44	6.39M
September 17, 2025	133.05	132.75	132.75	134.3	131.5	5.93M
September 16, 2025	132.79	132.94	132.94	133.8	132.15	4.99M
September 15, 2025	132.01	132.79	132.79	133.45	131.52	6.56M
September 12, 2025	132	132.26	132.26	133	131.31	4.66M
September 11, 2025	130	131.82	131.82	132.63	129.27	8.1M
September 10, 2025	130	129.72	129.72	131.55	129.23	4.65M
September 09, 2025	131.45	129.45	129.45	131.6	129.11	6.94M
September 08, 2025	130.53	131.45	131.45	134.79	130.16	26.65M
September 05, 2025	127.8	129.26	129.26	129.6	126.71	5.71M
September 04, 2025	130	127.57	127.57	130.21	127.22	7.8M
September 03, 2025	123.85	129.68	129.68	130	123.56	26.78M
September 02, 2025	121.5	123.09	123.09	124.69	120.81	8.2M
September 01, 2025	119.16	121.09	121.09	121.4	118.5	4.68M
August 29, 2025	119.52	118.66	118.66	120.25	118.2	5.16M
August 28, 2025	119.87	119.25	119.25	120	118.1	7.78M
August 26, 2025	122.21	119.94	119.94	122.4	119	7.28M
August 25, 2025	122.66	122.84	122.84	123.6	122.23	2.96M
August 22, 2025	123.23	121.93	121.93	123.25	121.42	5.16M
August 21, 2025	124.1	123.25	123.25	125.27	123.05	4.25M
August 20, 2025	122.7	124.09	124.09	125.83	122	12.01M
August 19, 2025	122.56	122.98	122.98	123.73	122.15	4.61M
August 18, 2025	122.8	122.44	122.44	124	121.51	8.71M
August 14, 2025	124.2	120.37	120.37	124.35	120.2	7.87M
August 13, 2025	122.5	124.05	124.05	124.64	122.15	12.02M
August 12, 2025	121.4	122.19	122.19	123.49	121.31	6.59M
August 11, 2025	121.07	121.67	121.67	121.93	119.9	9.09M

Steel Authority of India Limited (SAIL.NS) NSE