S A I L

Steel Authority of India Ltd Historical Data

NSEBSE

₹118.7

(1.56%)

Apr 2, 2025|12:00:00 AM

Invest wise with Expert advice

Steel Authority of India Ltd Historical Data

From Date

03/03/2025

To Date

03/04/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2025	104.58	108.8	104.06	107.66	83,116	2,75,87,37,580.96	83,91,407
05-Mar-2025	107.5	112.9	107.5	112.53	1,11,123	4,36,87,23,994.57	1,64,32,590
06-Mar-2025	113.5	114.9	110.9	111.97	1,04,850	3,91,34,89,428.64	1,29,74,112
07-Mar-2025	111.5	112.91	110.2	110.91	74,229	2,43,81,14,550.37	69,87,536
10-Mar-2025	110.9	112.66	106.8	107.27	76,646	2,66,54,60,079.91	83,42,671
11-Mar-2025	105.5	108.82	104.6	108.13	88,537	3,45,58,15,470.69	1,17,04,190
12-Mar-2025	108.45	108.89	104.85	106.66	92,027	2,46,00,78,411.75	94,15,523
13-Mar-2025	107.19	109.68	105.53	105.89	70,171	2,69,36,97,010.88	68,30,951
17-Mar-2025	106.65	107.33	105.05	106.14	47,143	1,67,35,54,901.32	39,31,248
18-Mar-2025	106.76	109.2	106.76	108.91	56,033	1,88,20,11,322.78	74,77,480
19-Mar-2025	113.5	114.4	110.61	113.23	1,23,792	5,36,85,85,143.65	1,60,20,961
20-Mar-2025	114.05	114.95	111.63	113.96	68,866	2,64,14,26,227.26	86,50,030
21-Mar-2025	114	115.89	113.45	115.3	77,077	2,95,17,38,162.09	1,01,76,456
24-Mar-2025	116.1	118.63	116.05	117.24	75,515	3,24,65,62,081.1	1,03,50,452
25-Mar-2025	117.85	117.85	114.1	114.7	66,617	2,30,95,62,657.72	71,99,800
26-Mar-2025	114.7	116	113	113.29	46,086	1,76,93,75,587.01	63,82,530
27-Mar-2025	112.8	115.1	112.7	113.88	44,215	1,61,33,06,408.32	63,02,846
28-Mar-2025	113.9	116.15	113.6	115.18	61,974	2,70,42,97,226.65	77,40,372
01-Apr-2025	114.35	117.45	113.42	116.88	56,150	1,84,73,23,741.99	40,55,742
02-Apr-2025	116.88	119.2	114.25	118.7	71,175	2,47,47,89,436.52	78,01,217

S A I L: Related NEWS

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.

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

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.