iifl-logo

Steel Authority of India Ltd Historical Data

132.62
(-1.73%)
Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Steel Authority of India Ltd Historical Data

06/09/2025calendar-icon
06/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

130.53

134.79130.16131.4574,1743,53,70,38,164.8979,80,158

09-Sep-2025

131.45

131.6129.11129.4534,06390,16,65,102.623,41,556

10-Sep-2025

130

131.55129.23129.7227,12060,58,44,508.9416,15,239

11-Sep-2025

130

132.63129.27131.8232,4541,06,50,51,644.3234,10,734

12-Sep-2025

132

133131.31132.2628,59261,50,61,155.0315,32,797

15-Sep-2025

132.01

133.45131.52132.7930,31186,97,50,254.1321,43,443

16-Sep-2025

132.79

133.8132.15132.9426,68566,32,49,503.4714,89,384

17-Sep-2025

133.05

134.3131.5132.7530,69878,83,77,431.6217,36,675

18-Sep-2025

132.99

133.79131.44133.1842,39084,61,20,320.522,24,562

19-Sep-2025

133.18

136.63133136.276,7824,66,97,74,945.981,77,52,632

22-Sep-2025

135.11

138.24134.83135.4955,0661,50,33,54,026.7340,56,491

23-Sep-2025

135.49

137.75134.9137.344,9971,47,00,37,078.6137,38,490

24-Sep-2025

136.6

138.75135.95136.3451,4202,01,34,90,631.8446,96,207

25-Sep-2025

136.4

138.62135.67136.5235,5331,22,00,36,840.6239,57,314

26-Sep-2025

136.52

136.9130.4131.0240,8471,20,12,23,229.2731,52,476

29-Sep-2025

131.4

133.95131.26131.7137,13587,42,12,852.4623,33,603

30-Sep-2025

132.29

135.28131.93134.4845,9841,34,82,54,529.5139,44,251

01-Oct-2025

134.48

136.75132.75134.9253,4892,67,32,44,359.4373,00,625

03-Oct-2025

135.03

137.9134.74134.9669,7722,19,51,94,831.0258,02,900

06-Oct-2025

135.65

136.5131.56132.6292,8294,22,59,98,675.691,21,82,785

S A I L: Related NEWS

SAIL Q1 Net Profit Jumps 811% YoY to ₹744.5 Crore

SAIL reported EBITDA of ₹2,767 crore for the quarter, marking a 24.7% increase from ₹2,219 crore in the corresponding period last year.

28 Jul 2025|12:24 PM
Read More
Top Stocks for Today - 28th July 2025

Here are some of the stocks that may see significant price movement today: Kotak Mahindra Bank, IDFC First, SAIL, etc.

28 Jul 2025|09:10 AM
Read More
SAIL Q4 Net Profit Rises 11% YoY to ₹1,251 Crore

Steel Authority of India’s (SAIL) revenue from operations for Q4 FY25 grew 4.9% yoy to ₹29,316 crore from ₹27,958.52 crore clocked in Q4 FY24

29 May 2025|11:51 PM
Read More
Top Stocks for Today - 29th May 2025

Here are some of the stocks that may see significant price movement today: IndusInd Bank, IRCTC, Bata India, etc.

29 May 2025|06:56 AM
Read More
SAIL Q3 Net Profit Drops 66.5% YoY, Revenue Up 4.9%

Though profit had dropped, revenue from operations grew 4.9% YoY to ₹24,489.9 crore Vs ₹23,348.6 crore in Q3 FY24.

12 Feb 2025|12:04 PM
Read More
SAIL names Alok Verma as Director In-charge of Rourkela plant

In July 2023, the company has promoted Alok as Executive Director and handed over responsibilities related to the mines of Rourkela Steel Plant

15 Jan 2025|10:09 AM
Read More
SAIL Partners with John Cockerill to Boost Green Steel Production

This partnership is focused on the efficiency, sustainability, and innovation in steel-making processes to be in tune with global trends in green technology adoption.

30 Nov 2024|11:02 PM
Read More
SAIL Reports 31% Profit Decline in Q2

EBITDA (earnings before interest, taxes, depreciation, and amortization) decreased by 24.8% YoY to ₹2,912.8 Crore from ₹3,875.4 Crore.

8 Nov 2024|11:21 AM
Read More
SAIL Partners with BHP to Explore Low-Emission Steelmaking Technologies

The partnership will also focus on building local research and development capabilities to support the decarbonization process.

8 Oct 2024|12:03 PM
Read More
Top 10 stocks for today – 23rd July, 2024

Here are some of the stocks that may see significant price movement today: Power Mech Projects, Indus Towers, Gensol Engineering, etc.

23 Jul 2024|09:23 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.