iifl-logo

Steel Authority of India Ltd Historical Data

133.83
(-0.90%)
Jun 9, 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

10/05/2025calendar-icon
10/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

112.77

118.45112.4118.2472,3792,95,95,34,474.6294,83,438

13-May-2025

118.24

119.1115.7411648,7191,47,73,41,661.7144,37,937

14-May-2025

117

122.99116.58122.681,14,4934,49,05,25,038.541,19,97,421

15-May-2025

122.99

123.65121.66122.757,7501,94,49,87,617.3644,58,741

16-May-2025

122.6

123.54121.56122.4842,4881,52,69,54,678.7643,09,723

19-May-2025

122.48

123.45120.74122.1143,4011,21,08,71,210.7827,54,574

20-May-2025

122.9

125.39122.18122.521,02,0123,59,52,96,010.181,03,52,118

21-May-2025

122.85

125.2122.33124.8876,2072,39,52,83,293.0175,25,906

22-May-2025

124

126.75123.5125.7488,8902,28,82,22,075.2573,17,833

23-May-2025

125.75

126.79125.35125.9253,5461,39,18,94,287.1542,46,834

26-May-2025

126.2

128.6125.81127.7966,1343,95,01,88,138.381,20,67,195

27-May-2025

127.7

129.4126.92128.5855,1491,97,31,55,188.2545,58,305

28-May-2025

128.41

130.1127.25128.9657,1482,91,15,05,891.4357,46,113

29-May-2025

131.75

131.8128.8129.9699,5775,01,17,12,763.8989,54,412

30-May-2025

130.05

130.7128.8129.1839,2011,44,11,73,677.6750,49,931

02-Jun-2025

127

131.51126.43130.6975,8152,67,98,75,855.1397,73,960

03-Jun-2025

130.79

133.08129.71130.2168,9512,57,77,67,777.7374,53,495

04-Jun-2025

130.64

132.15129.65131.8348,7951,62,81,36,00747,82,530

05-Jun-2025

132

134131.74133.1158,3352,55,55,50,28096,39,341

06-Jun-2025

133.46

135.3132.41135.0453,2362,09,21,47,960.1575,95,035

09-Jun-2025

135.2

135.98133.55133.8340,90898,27,18,738.2229,37,509

S A I L: Related NEWS

SAIL Q4 Net Profit Rises 11% YoY to ₹1,251 Crore
29 May 2025|11:51 PM

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

Read More
Top Stocks for Today - 29th May 2025
29 May 2025|06:56 AM

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

Read More
SAIL Q3 Net Profit Drops 66.5% YoY, Revenue Up 4.9%
12 Feb 2025|12:04 PM

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

Read More
SAIL names Alok Verma as Director In-charge of Rourkela plant
15 Jan 2025|10:09 AM

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

Read More
SAIL Partners with John Cockerill to Boost Green Steel Production
30 Nov 2024|11:02 PM

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.

Read More
SAIL Reports 31% Profit Decline in Q2
8 Nov 2024|11:21 AM

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

Read More
SAIL Partners with BHP to Explore Low-Emission Steelmaking Technologies
8 Oct 2024|12:03 PM

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

Read More
Top 10 stocks for today – 23rd July, 2024
23 Jul 2024|09:23 AM

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

Read More
SAIL plans to inject ₹6,500 Crore towards FY25 capex
8 Jul 2024|01:20 PM

SAIL also announced plans to invest ₹1 Lakh Crore in greenfield and brownfield plant expansions over the next 3-4 years.

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
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.