iifl-logo

Steel Authority of India Ltd Historical Data

132.26
(0.33%)
Sep 12, 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

12/08/2025calendar-icon
12/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

13-Aug-2025

122.5

124.64122.15124.0537,7631,48,50,62,413.5743,64,662

14-Aug-2025

124.2

124.35120.2120.3741,00095,47,97,557.6331,33,974

18-Aug-2025

122.8

124121.51122.4441,3661,06,81,26,150.7328,03,230

19-Aug-2025

122.56

123.73122.15122.9824,22756,74,70,677.5715,56,134

20-Aug-2025

122.7

125.83122124.0945,2601,48,71,91,745.0822,72,125

21-Aug-2025

124.1

125.27123.05123.2517,50252,66,39,812.7612,12,165

22-Aug-2025

123.23

123.25121.42121.9321,01462,93,70,727.1813,29,850

25-Aug-2025

122.66

123.6122.23122.8419,03336,40,37,136.528,69,718

26-Aug-2025

122.21

122.4119119.9428,47587,62,05,814.0729,49,228

28-Aug-2025

119.87

120118.1119.2538,29492,69,40,709.3627,30,963

29-Aug-2025

119.52

120.25118.2118.6624,91161,58,94,030.5117,18,620

01-Sep-2025

119.16

121.4118.5121.0922,39656,21,74,507.8316,92,575

02-Sep-2025

121.5

124.69120.81123.0932,3471,00,96,86,298.922,84,338

03-Sep-2025

123.85

130123.56129.6894,5493,41,77,60,239.2583,46,506

04-Sep-2025

130

130.21127.22127.5739,67799,94,86,051.4328,00,073

05-Sep-2025

127.8

129.6126.71129.2629,59773,29,36,779.8616,18,161

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

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.