Steel Authority of India Limited (SAIL.NS) NSE

205.75

+2.06(+1.01%)

Updated at June 02 03:23PM

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 ₹5,581.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,871.31, while ₹1000 invested 1 year ago would be worth ₹1,594.1. This corresponds to total returns of 458.19%, 87.13%, 59.41%, respectively, with annualized returns of 18.75%, 13.34%, 59.41%.

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
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
May 27, 2026	205.99	206.06	206.06	208.45	203.82	35.33M
May 26, 2026	198.35	203.84	203.84	205	198.35	35.73M
May 25, 2026	202.4	198.32	198.32	203.32	196.11	22.36M
May 22, 2026	197	201.21	201.21	202.16	195.6	26.03M
May 21, 2026	200.06	196.53	196.53	202	195.55	22.32M
May 20, 2026	197	199.04	199.04	199.8	194.3	21.71M
May 19, 2026	192	199.05	199.05	200.29	191.25	43.24M
May 18, 2026	192	192.73	192.73	195	188.21	44.41M
May 15, 2026	199.99	192.4	192.4	200.24	191.55	24.16M
May 14, 2026	203	199.08	199.08	209.7	198.55	50.06M
May 13, 2026	176.31	201.31	201.31	202.35	176.31	173.46M
May 12, 2026	179.9	176.09	176.09	180.9	175.16	17.09M
May 11, 2026	182.89	180.72	180.72	184.87	179.91	33.2M
May 08, 2026	187	184.88	184.88	187.7	184.15	9.2M
May 07, 2026	186.25	187.28	187.28	190.25	185.9	16.28M
May 06, 2026	189	186.04	186.04	190.5	184.71	13.02M
May 05, 2026	185.8	187.31	187.31	188.83	185.02	15.58M
May 04, 2026	185.25	186.15	186.15	187.82	184.28	19.55M
April 30, 2026	184.98	184.62	184.62	185.4	179.7	30.46M
April 29, 2026	187	186.16	186.16	187.3	181.54	25.52M
April 28, 2026	184.2	185.63	185.63	189.1	183.91	26.45M
April 27, 2026	179.96	184.2	184.2	185.32	179.5	46.11M
April 24, 2026	176.5	178.46	178.46	179.07	176	18.29M
April 23, 2026	174.71	176.45	176.45	178.09	173.8	18.79M
April 22, 2026	175.3	176.23	176.23	178.46	174.76	20.41M
April 21, 2026	174.4	175.06	175.06	177.68	174	27.06M
April 20, 2026	173.4	172.71	172.71	174.05	170.3	17.83M
April 17, 2026	172	173.33	173.33	174.99	170.41	24.65M
April 16, 2026	167.67	171.32	171.32	172.07	166.61	30.88M
April 15, 2026	170	166.95	166.95	171.1	165.88	25.81M
April 13, 2026	162.78	167.88	167.88	171.5	160.75	29.11M
April 10, 2026	165	166.02	166.02	166.8	162.66	15.08M
April 09, 2026	164.41	163.35	163.35	168.71	162.21	21.95M
April 08, 2026	164.95	164.41	164.41	169	162.41	34.94M
April 07, 2026	159.42	160.62	160.62	161.69	158.22	21.02M
April 06, 2026	153.9	160.44	160.44	161.28	151.32	27.84M
April 02, 2026	154	155.16	155.16	156.19	150.28	28.42M
April 01, 2026	155.6	155.82	155.82	158	153.1	38.26M
March 30, 2026	146.2	151.42	151.42	156.6	145.01	70.85M
March 27, 2026	150.1	146.47	146.47	152.07	145.9	27.09M
March 25, 2026	147.99	151.71	151.71	152.34	145.95	22.91M
March 24, 2026	146.46	145.73	145.73	147.5	143.3	17.46M
March 23, 2026	153.04	143.04	143.04	154	142.26	21.47M
March 20, 2026	-1	-1	155.52	-1	-1	0
March 19, 2026	152	152.55	152.55	155.41	151	14.84M
March 18, 2026	152.8	154.42	154.42	156.09	151.65	20.14M
March 17, 2026	145.19	153.53	153.53	153.99	144.5	27.05M
March 16, 2026	148.97	144.69	144.69	150.13	143.27	16.06M
March 13, 2026	152.26	149.89	149.89	154.25	144.25	24.16M
March 12, 2026	153.01	153.65	153.65	154.2	149.6	9.82M
March 11, 2026	150.82	153.88	153.88	155.34	150.82	13.16M
March 10, 2026	152.05	149.84	149.84	153.45	148.37	11.72M
March 09, 2026	150.99	149.52	149.52	151.19	144.8	17.04M
March 06, 2026	155.4	154.94	154.94	157.6	153.51	12.23M
March 05, 2026	156.1	156.15	156.15	160.2	154.31	20.62M
March 04, 2026	-1	-1	155.62	-1	-1	0
March 02, 2026	158.99	165.59	165.59	168.21	158.8	21.85M
February 27, 2026	164.75	165.71	165.71	167.99	164	28.02M