Steel Authority of India Limited (SAIL.NS) NSE

Currency In INR

SAIL.NS Historical Return

If you invested ₹1000 in Steel Authority of India Limited (SAIL.NS) 10 years ago, it would be worth ₹4,152.78 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,685.18, while ₹1000 invested 1 year ago would be worth ₹1,293.36. This corresponds to total returns of 315.28%, 68.52%, 29.34%, respectively, with annualized returns of 15.3%, 11%, 29.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAIL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	181.85	181.49	181.49	186	180.26	15.63M
September 29, 2026	182.53	181.82	181.82	186.86	181.21	21.24M
September 28, 2026	185.71	184.2	184.2	188.22	182.76	14.31M
September 25, 2026	184.64	185	185	186.05	182.77	9.68M
September 24, 2026	182.7	184	184	191.36	182.15	24.82M
September 23, 2026	174.5	185.44	185.44	185.7	174.5	41.6M
September 22, 2026	177.1	174.01	174.01	178.29	174	7.06M
September 21, 2026	178	177.3	177.3	179.8	175.1	7.04M
September 18, 2026	176.5	177.33	177.33	179.8	176.03	11.87M
September 17, 2026	173	175.01	175.01	176.25	173	11.25M
September 16, 2026	173.79	173.55	173.55	174.9	170.5	9.87M
September 15, 2026	179.53	173	173	180	172.92	10.21M
September 11, 2026	182.43	179	179	182.43	178.65	8.76M
September 10, 2026	186.51	183.75	183.75	187.03	183.1	8.06M
September 09, 2026	185.98	186.4	186.4	189.4	185.36	13.76M
September 08, 2026	188.5	186.1	186.1	190.8	186.05	19.25M
September 07, 2026	196.99	187.9	187.9	196.99	187.3	32.5M
September 04, 2026	197.86	196.8	196.8	200.1	194.3	19.08M
September 03, 2026	196.5	197	197	200.04	194.26	17.72M
September 02, 2026	192.21	196.5	196.5	198.39	190.27	19.46M
September 01, 2026	196	193	193	200.8	190.25	29.12M
August 31, 2026	198.1	195	195	200.39	195	22.06M
August 28, 2026	193.05	200	200	200.96	192.55	48.57M
August 27, 2026	193.9	193	193	195.9	187.5	41.84M
August 26, 2026	185.95	194.9	194.9	196.5	182.4	44.55M
August 25, 2026	180.7	184.59	184.59	186.89	180.3	68.84M
August 24, 2026	174.8	179.65	179.65	180.96	174.71	48.23M
August 21, 2026	174.9	173.46	173.46	177	173.02	14.69M
August 20, 2026	174.1	174.9	174.9	176.43	173.41	14.06M
August 19, 2026	169.9	172.75	172.75	173.95	169.32	10.69M
August 18, 2026	173.5	170.2	170.2	174.67	169.86	11.05M
August 17, 2026	168.61	173.6	173.6	174.3	168.11	10.83M
August 14, 2026	167.99	169.51	169.51	171.6	158.73	28.02M
August 13, 2026	173.7	168.68	168.68	173.99	167.25	9.64M
August 12, 2026	172.69	174	174	175.9	171.16	18.94M
August 11, 2026	171.5	173	173	173.45	169.32	13.26M
August 10, 2026	177	172.45	172.45	180.11	168.46	28.75M
August 07, 2026	176.6	176.58	176.58	176.88	174.61	9.57M
August 06, 2026	176.21	176.74	176.74	179.75	174.87	17.54M
August 05, 2026	174.95	175.5	175.5	175.8	171.52	20.25M
August 04, 2026	168.25	173.55	173.55	174.15	168.02	25.35M
August 03, 2026	170.6	165	165	172.7	165	12.15M
July 31, 2026	169.66	169.03	169.03	171.85	167.97	15.53M
July 30, 2026	170.7	169.05	169.05	171.36	167.6	11.78M
July 29, 2026	165.86	170.96	170.96	175.9	165.86	45.76M
July 28, 2026	162.62	165.85	165.85	167.3	160.02	22.21M
July 27, 2026	162.9	162.62	162.62	166.5	162.1	13.67M
July 24, 2026	160.25	161.45	161.45	162.8	158.01	8.94M
July 23, 2026	162.1	160.91	160.91	162.49	159.26	10.38M
July 22, 2026	164.35	161.98	161.98	166.19	160.92	11.62M
July 21, 2026	163	164.07	164.07	164.96	162.65	9.27M
July 20, 2026	162.9	162.64	162.64	165.33	162.14	8.87M
July 17, 2026	163.7	163.04	163.04	164.35	160.5	14.46M
July 16, 2026	165.25	163.63	163.63	166.4	162.98	9.42M
July 15, 2026	167.01	164.64	164.64	168.29	163.8	9.95M
July 14, 2026	166.08	166.45	166.45	168.75	165.55	11.65M
July 13, 2026	166.2	167.01	167.01	167.64	163.71	10.3M
July 10, 2026	168.08	167.95	167.95	172.27	167.15	12.02M
July 09, 2026	162.5	165.9	165.9	167.5	161.72	11.73M
July 08, 2026	163.95	162.02	162.02	165.87	161.33	10.92M