Steel Authority of India Share Price History

S A I L

CMP as on 25-Sep-20 15:59

₹ 34.35
1.50 4.57%

Open

₹ 33.40

Turnover (lac)

₹ 6,009

Prev. Close

₹ 32.85

Day's Vol (shares)

₹ 1,74,94,494

Day's Range (₹)

₹ 32.90
₹ 34.55

CMP as on25-Sep-20 15:47

₹ 34.35
1.55 4.73%

Open

₹ 33.70

Turnover (lac)

₹ 697

Prev. Close

₹ 32.80

Day's Vol (shares)

₹ 9,29,261

Day's Range

₹ 32.95
₹ 34.55

CMP as on 25-Sep-20 0:00

₹ 34.20
1.15 3.48%

Open

₹ 33.50

Open Interest(Contracts)

₹ 3,98,62,000

VWAP

₹ 33.93

Day's Vol (shares)

₹ 2,64,48,000

Day's Range (Ex.Dt. 29 Oct 2020)

₹ 33.10
₹ 34.70

Steel Authority of India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 33.40 34.60 32.90 34.40 25,061 591 2,914,663 1.65 0.95
24-Sep-2020 34 34.40 32.70 32.90 48,190 1,213 6,422,628 1.75 -1.20
23-Sep-2020 36 36.20 33.50 34.80 44,591 1,144 5,273,675 2.70 -1.20
22-Sep-2020 35.40 35.80 33.80 35.50 39,546 849 5,922,241 1.95 0.10
21-Sep-2020 38 38.20 35 35.40 34,277 700 6,067,799 3.15 -2.70
18-Sep-2020 38.40 38.70 37.70 37.90 20,315 477 3,202,404 0.95 -0.50
17-Sep-2020 38.50 39.50 37.60 38.20 51,539 1,377 6,661,803 1.90 -0.30
16-Sep-2020 39.10 39.70 37.90 38 33,979 993 11,098,043 1.80 -1.10
15-Sep-2020 39.50 40 38.30 39.50 48,526 1,597 4,211,859 1.70 -0
14-Sep-2020 39.40 40.20 39.10 39.60 26,920 762 2,840,810 1.10 0.20
11-Sep-2020 38.50 39.20 38 38.90 34,862 1,067 3,172,229 1.20 0.40
10-Sep-2020 39.70 39.90 37.80 38.50 41,673 1,334 5,456,806 2.15 -1.20
09-Sep-2020 38 39.70 37.30 39.40 46,656 1,296 3,756,479 2.45 1.35
08-Sep-2020 40.70 40.70 38.20 38.70 41,769 2,614 5,021,202 2.50 -2
07-Sep-2020 40.70 41.40 39.80 40.40 29,892 876 2,538,237 1.60 -0.30
04-Sep-2020 40.80 42.20 40.10 40.50 47,259 1,360 3,887,886 2.05 -0.30
03-Sep-2020 42.10 42.30 40.90 41.90 31,317 1,113 4,205,350 1.40 -0.10
02-Sep-2020 40.40 42.10 39.50 41.60 52,416 1,536 7,920,318 2.55 1.20
01-Sep-2020 38.90 40.50 38.40 40.10 47,621 1,193 5,412,860 2.10 1.20
31-Aug-2020 41.40 41.70 38.10 38.50 80,407 2,283 16,119,632 3.60 -2.90
28-Aug-2020 41.30 43.20 40.60 41 71,458 3,917 17,004,154 2.60 -0.30
27-Aug-2020 41.70 41.80 40.20 40.70 45,666 3,103 11,777,295 1.55 -1