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 ₹3,951.25 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,670.13, while ₹1000 invested 1 year ago would be worth ₹1,440.46. This corresponds to total returns of 295.13%, 67.01%, 44.05%, respectively, with annualized returns of 14.72%, 10.8%, 44.05%.

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
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
July 07, 2026	168.48	165.66	165.66	168.49	164.5	8.48M
July 06, 2026	169.64	169.23	169.23	170.92	167.81	12.79M
July 03, 2026	171	169.88	169.88	172.86	168.15	17.38M
July 02, 2026	168	168.12	168.12	169.99	166	23.05M
July 01, 2026	173.36	168.27	168.27	173.36	166.31	18.69M
June 30, 2026	174.5	173.49	173.49	175.4	171.34	14.84M
June 29, 2026	170.79	175.23	175.23	176.89	170.4	53.07M
June 25, 2026	170.72	170.79	170.79	172.18	169.43	11.46M
June 24, 2026	168.51	171.42	171.42	174.32	165.36	15.29M
June 23, 2026	174.4	169.18	169.18	174.4	167.84	19.65M
June 22, 2026	180.1	174.85	174.85	180.79	172.35	26.14M
June 19, 2026	181.4	180.05	180.05	183.86	178.33	20.2M
June 18, 2026	179.9	182.16	182.16	184	179.47	11.87M
June 17, 2026	181.79	179.58	179.58	182.7	177.67	15.72M
June 16, 2026	182.5	180.99	180.99	183.41	179.12	20.74M
June 15, 2026	185.95	182.51	182.51	187.87	181.96	15.56M
June 12, 2026	184.9	184.09	184.09	185.82	180.35	10.1M
June 11, 2026	179.97	181.36	181.36	183.04	178.71	14.06M
June 10, 2026	186	181.72	181.72	186.77	180.89	10.7M
June 09, 2026	186	185.99	185.99	187.45	184.31	18.78M
June 08, 2026	187.37	183.78	183.78	187.96	182.51	25.9M
June 05, 2026	197.5	190.56	190.56	198.2	188.25	20.09M
June 04, 2026	203.4	197.31	197.31	205.5	195.77	38.41M
June 03, 2026	206.69	203.87	203.87	206.9	200.71	10.28M
June 02, 2026	203.41	205.85	205.85	206.6	202.62	16.4M
June 01, 2026	205.2	203.69	203.69	206.25	202.25	18.11M
May 29, 2026	206.3	204.37	204.37	207.5	203.17	19.77M