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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.9	158.75	158.75	160.1	155.32	14.38M
February 19, 2026	160.5	155.8	155.8	161.74	154.87	13.79M
February 18, 2026	157.51	159.21	159.21	160.89	157.31	14.04M
February 17, 2026	158.8	157.27	157.27	158.84	153.84	15.67M
February 16, 2026	158	159.58	159.58	160.14	157.25	8.43M
February 13, 2026	157.8	159.28	159.28	161.3	155	19.9M
February 12, 2026	162.12	160.35	160.35	163	159.33	11.01M
February 11, 2026	161	162.12	162.12	162.9	160.37	15.73M
February 10, 2026	158.49	160.99	160.99	161.48	156.22	28.66M
February 09, 2026	161.05	158.38	158.38	161.9	157.17	22.09M
February 06, 2026	158	160.52	160.52	161.3	156.49	29.59M
February 05, 2026	155.9	158.5	158.5	160	152.29	22.57M
February 04, 2026	154.95	157.29	157.29	158.2	154.11	20.56M
February 03, 2026	154.5	154.36	154.36	156.05	149.04	32.03M
February 02, 2026	148.1	148.67	148.67	149.9	141.3	38.55M
February 01, 2026	148	148.63	148.63	154.66	141.86	31.78M
January 30, 2026	154.5	151.13	151.13	154.5	147.75	33.01M
January 29, 2026	156	157.18	157.18	160	155.8	31.56M
January 28, 2026	157	155.74	155.74	157.45	152.9	31.45M
January 27, 2026	150.5	155.56	155.56	157	149	40.03M
January 23, 2026	152.45	149.03	149.03	156.5	148.5	35.86M
January 22, 2026	148.05	151.65	151.65	153.9	148.05	45.85M
January 21, 2026	145	146.45	146.45	147.9	143.9	20.87M
January 20, 2026	150.19	145.4	145.4	152.22	144.72	22.59M
January 19, 2026	149	149.7	149.7	150.21	147.68	9.39M
January 16, 2026	152.45	149.37	149.37	153.12	148.55	16.9M
January 14, 2026	147.76	152.44	152.44	152.65	147.21	26.57M
January 13, 2026	149.25	147.76	147.76	150.36	146.51	11.41M
January 12, 2026	145.67	149.22	149.22	149.7	143.64	21.34M
January 09, 2026	146	145.67	145.67	147.4	143.71	14.77M
January 08, 2026	151	146.46	146.46	151.43	143.25	21.79M
January 07, 2026	146.39	150.37	150.37	150.85	146.31	16.71M
January 06, 2026	152.1	146.44	146.44	152.8	146	27.79M
January 05, 2026	147.4	150.85	150.85	151.25	146.36	25.35M
January 02, 2026	148.6	147.47	147.47	148.9	146.9	12.7M
January 01, 2026	147.1	148.45	148.45	149.47	145.46	22.83M
December 31, 2025	145.1	146.99	146.99	149.19	143.8	68.66M
December 30, 2025	134.09	141.02	141.02	141.8	133.54	41.24M
December 29, 2025	132.9	134.09	134.09	138.8	132.9	44.68M
December 26, 2025	131	132.32	132.32	132.78	130.6	7.73M
December 24, 2025	133.5	131.85	131.85	134.3	131	10.99M
December 23, 2025	130.65	132.71	132.71	133.92	129.91	14.05M
December 22, 2025	126.7	130.06	130.06	131.39	126.45	18.4M
December 19, 2025	127.39	125.91	125.91	127.74	124	21.22M
December 18, 2025	129.8	127.27	127.27	130.49	126.78	11.58M
December 17, 2025	129.35	130.2	130.2	130.48	129.03	8.44M
December 16, 2025	131.7	129.68	129.68	131.9	128.3	12.84M
December 15, 2025	131.65	132.31	132.31	132.5	130.5	8.29M
December 12, 2025	130.5	131.9	131.9	132.6	130.4	11.05M
December 11, 2025	128.99	129.54	129.54	130	128.41	6.22M
December 10, 2025	128.5	128.52	128.52	130.32	127.72	8.91M
December 09, 2025	129	129.15	129.15	129.92	126.8	11.33M
December 08, 2025	132.54	129.75	129.75	132.8	128.63	11.99M
December 05, 2025	132.2	132.54	132.54	133.15	130.66	6.51M
December 04, 2025	132	132.14	132.14	134.3	131.66	13.31M
December 03, 2025	132.46	131.92	131.92	133.6	130.29	15.58M
December 02, 2025	135.05	132.46	132.46	135.12	131.24	11.91M
December 01, 2025	135.91	135.05	135.05	136.8	134.53	10.96M
November 28, 2025	136.79	134.91	134.91	137.29	134.49	12.34M
November 27, 2025	137.8	136.21	136.21	139.65	135.82	15.8M

Steel Authority of India Limited (SAIL.NS) NSE