Steel Authority of India Share Price History

S A I L

CMP as on 15-Jun-21 15:59

₹ 137.30
0.00 0%

Open

₹ 137.95

Turnover (lac)

₹ 74,346

Prev. Close

₹ 137.30

Day's Vol (shares)

₹ 5,41,48,549

Day's Range (₹)

₹ 136.60
₹ 139.75

CMP as on15-Jun-21 15:59

₹ 137.25
0 0%

Open

₹ 137.80

Turnover (lac)

₹ 13,768

Prev. Close

₹ 137.25

Day's Vol (shares)

₹ 29,81,718

Day's Range

₹ 136.60
₹ 139.75

CMP as on 15-Jun-21 15:30

₹ 137.25
-0.45 -0.33%

Open

₹ 139.65

Open Interest(Contracts)

₹ 12,89,43,500

VWAP

₹ 138.58

Day's Vol (shares)

₹ 4,61,32,000

Day's Range (Ex.Dt. 24 Jun 2021)

₹ 136.90
₹ 140.10

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 ()
14-Jun-2021 136 139 130 137 290,012 14,646 20,718,257 9.25 1.30
11-Jun-2021 130 136 129 135 426,433 24,235 42,580,550 6.30 5
10-Jun-2021 127 129 126 129 199,694 8,869 27,406,700 3.05 2.05
09-Jun-2021 122 126 121 124 154,297 8,069 21,051,751 4.30 2.45
08-Jun-2021 123 124 120 121 125,785 4,004 11,834,140 3.55 -1.60
07-Jun-2021 125 126 123 123 132,966 4,824 16,348,145 3.45 -2.20
04-Jun-2021 122 124 121 123 90,533 3,697 10,310,668 2.85 0.55
03-Jun-2021 123 125 122 122 94,321 4,371 10,030,480 2.60 -0.70
02-Jun-2021 121 123 121 122 93,148 4,533 10,368,785 1.90 0.45
01-Jun-2021 128 128 120 121 296,965 13,454 25,968,991 7.65 -6.30
31-May-2021 121 128 120 127 224,322 10,967 23,229,480 8 5.35
28-May-2021 127 127 120 121 187,355 8,193 14,104,141 6.55 -5.60
27-May-2021 119 124 119 122 201,536 9,286 16,741,750 5.85 3.70
26-May-2021 123 123 118 119 203,444 8,062 16,805,579 4.90 -4.30
25-May-2021 126 128 123 124 223,275 11,567 22,568,211 5.05 -2.50
24-May-2021 122 126 117 125 229,126 11,776 21,262,113 8.65 2.45
21-May-2021 122 125 121 122 100,419 4,448 9,359,834 3.40 0
20-May-2021 125 125 121 121 197,715 7,397 20,355,608 4.40 -3.60
19-May-2021 131 133 128 129 150,419 4,974 8,733,009 4.90 -2
18-May-2021 135 136 130 132 183,910 8,900 16,341,102 5.80 -2.60
17-May-2021 128 132 123 131 227,068 10,333 13,381,627 8.40 2.55
Open ZERO Brokerage Demat Account