Steel Authority of India Share Price History

S A I L

CMP as on 08-Aug-20 15:16

₹ 38.40
0.70 1.86%

Open

₹ 39.00

Turnover (lac)

₹ 38

Prev. Close

₹ 37.70

Day's Vol (shares)

₹ 98,356

Day's Range (₹)

₹ 34.00
₹ 41.45

CMP as on08-Aug-20 15:36

₹ 38.00
0.3 0.8%

Open

₹ 37.70

Turnover (lac)

₹ 697

Prev. Close

₹ 37.70

Day's Vol (shares)

₹ 1,31,361

Day's Range

₹ 37.70
₹ 40.00

CMP as on 07-Aug-20 0:00

₹ 37.80
0 0%

Open

₹ 37.35

Open Interest(Contracts)

₹ 5,80,26,000

VWAP

₹ 37.99

Day's Vol (shares)

₹ 3,18,06,000

Day's Range (Ex.Dt. 27 Aug 2020)

₹ 37.35
₹ 38.45

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 ()
07-Aug-2020 37.60 38.30 37.10 37.70 41,984 1,142 4,904,980 1.15 0.15
06-Aug-2020 37 37.90 36.70 37.60 60,074 1,656 8,383,789 1.20 0.55
05-Aug-2020 35.10 37.40 35.10 36.80 109,419 2,990 20,419,277 2.35 1.65
04-Aug-2020 34.60 35 34.30 34.60 26,199 660 4,196,785 0.70 0.05
03-Aug-2020 33.80 34.80 33.60 34.40 33,677 998 7,012,630 1.15 0.55
31-Jul-2020 34.50 34.80 33.60 34 39,664 900 5,939,571 1.25 -0.50
30-Jul-2020 35.60 35.90 34 34.30 44,089 895 7,604,480 1.85 -1.40
29-Jul-2020 35.30 36.50 35.10 35.50 54,900 1,394 8,909,673 1.35 0.20
28-Jul-2020 34.30 35.70 34.10 35.60 58,476 1,046 8,268,346 1.60 1.25
27-Jul-2020 34.40 34.50 33.60 34 34,275 467 2,678,582 0.90 -0.40
24-Jul-2020 34.80 34.80 33.70 34.40 39,203 545 4,555,318 1.15 -0.40
23-Jul-2020 35.20 35.60 35.10 35.20 34,584 409 2,874,672 0.45 0
22-Jul-2020 35.80 36.70 34.70 35.20 59,664 1,521 5,952,388 2 -0.60
21-Jul-2020 35.60 36.10 35.10 35.90 37,704 1,126 6,160,969 1 0.25
20-Jul-2020 35.40 35.80 34.90 35.60 41,100 975 5,065,649 0.95 0.15
17-Jul-2020 35.30 36.60 35.10 35.40 96,625 2,464 12,093,260 1.45 0.10
16-Jul-2020 33.60 34.90 32.10 34.50 49,036 1,104 6,303,739 2.80 0.95
15-Jul-2020 34.60 35 33.10 33.30 40,621 823 5,369,632 1.90 -1.30
14-Jul-2020 35.60 35.60 34.10 34.20 53,040 1,059 7,321,966 1.55 -1.40
13-Jul-2020 38.70 38.70 35.50 35.80 129,786 3,390 19,599,120 3.20 -3
10-Jul-2020 36.50 37.30 35 36.90 78,815 2,168 12,547,548 2.25 0.40
09-Jul-2020 36 37.50 36 36.70 100,055 2,612 18,738,477 1.45 0.70