STEEL AUTHORITY OF INDIA LTD (sail)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 123.05 | 123.05 | 122.81 | 122.95 | 160000 |
| 2025-05-20 15:28:00 | 122.77 | 123.05 | 122.77 | 123.05 | 240000 |
| 2025-05-20 15:27:00 | 122.68 | 122.77 | 122.68 | 122.77 | 44000 |
| 2025-05-20 15:26:00 | 122.6 | 122.7 | 122.6 | 122.68 | 88000 |
| 2025-05-20 15:25:00 | 122.46 | 122.6 | 122.45 | 122.6 | 188000 |
| 2025-05-20 15:24:00 | 122.5 | 122.57 | 122.45 | 122.46 | 108000 |
| 2025-05-20 15:23:00 | 122.57 | 122.57 | 122.5 | 122.5 | 48000 |
| 2025-05-20 15:22:00 | 122.66 | 122.66 | 122.56 | 122.57 | 56000 |
| 2025-05-20 15:21:00 | 122.62 | 122.66 | 122.54 | 122.66 | 40000 |
| 2025-05-20 15:20:00 | 122.49 | 122.62 | 122.49 | 122.53 | 108000 |
| 2025-05-20 15:19:00 | 122.44 | 122.44 | 122.4 | 122.42 | 44000 |
| 2025-05-20 15:18:00 | 122.58 | 122.62 | 122.44 | 122.44 | 48000 |
| 2025-05-20 15:17:00 | 122.62 | 122.65 | 122.58 | 122.58 | 32000 |
| 2025-05-20 15:16:00 | 122.59 | 122.72 | 122.52 | 122.62 | 52000 |
| 2025-05-20 15:15:00 | 122.85 | 122.85 | 122.59 | 122.59 | 292000 |
| 2025-05-20 15:14:00 | 122.93 | 122.94 | 122.84 | 122.85 | 56000 |
| 2025-05-20 15:13:00 | 122.84 | 122.84 | 122.74 | 122.74 | 20000 |
| 2025-05-20 15:12:00 | 122.88 | 122.88 | 122.84 | 122.84 | 48000 |
| 2025-05-20 15:11:00 | 122.77 | 122.94 | 122.77 | 122.88 | 64000 |
| 2025-05-20 15:10:00 | 122.75 | 122.79 | 122.75 | 122.77 | 16000 |
| 2025-05-20 15:09:00 | 122.53 | 122.68 | 122.53 | 122.68 | 164000 |
| 2025-05-20 15:08:00 | 122.63 | 122.63 | 122.25 | 122.52 | 632000 |
| 2025-05-20 15:07:00 | 122.76 | 122.76 | 122.6 | 122.63 | 120000 |
| 2025-05-20 15:06:00 | 122.84 | 122.84 | 122.76 | 122.76 | 132000 |
| 2025-05-20 15:05:00 | 122.74 | 122.86 | 122.74 | 122.86 | 100000 |
| 2025-05-20 15:04:00 | 122.85 | 122.87 | 122.74 | 122.74 | 44000 |
| 2025-05-20 15:03:00 | 123.01 | 123.02 | 122.85 | 122.85 | 32000 |
| 2025-05-20 15:02:00 | 123.03 | 123.03 | 123.01 | 123.01 | 44000 |
| 2025-05-20 15:01:00 | 122.96 | 123.01 | 122.94 | 123.01 | 32000 |
| 2025-05-20 15:00:00 | 122.95 | 122.96 | 122.94 | 122.96 | 16000 |
| 2025-05-20 14:59:00 | 123.04 | 123.04 | 122.93 | 122.95 | 96000 |
| 2025-05-20 14:58:00 | 122.78 | 123.04 | 122.78 | 123.04 | 48000 |
| 2025-05-20 14:57:00 | 123.03 | 123.03 | 122.78 | 122.78 | 208000 |
| 2025-05-20 14:56:00 | 123.1 | 123.1 | 123.03 | 123.03 | 56000 |
| 2025-05-20 14:55:00 | 123.1 | 123.16 | 123.1 | 123.1 | 16000 |
| 2025-05-20 14:54:00 | 123.09 | 123.09 | 123.09 | 123.09 | 8000 |
| 2025-05-20 14:53:00 | 123.3 | 123.3 | 123.09 | 123.09 | 20000 |
| 2025-05-20 14:52:00 | 123.25 | 123.3 | 123.25 | 123.3 | 28000 |
| 2025-05-20 14:51:00 | 123.41 | 123.41 | 123.25 | 123.25 | 36000 |
| 2025-05-20 14:50:00 | 123.32 | 123.41 | 123.32 | 123.41 | 36000 |
| 2025-05-20 14:49:00 | 123.35 | 123.4 | 123.32 | 123.32 | 88000 |
| 2025-05-20 14:48:00 | 123.32 | 123.35 | 123.32 | 123.35 | 16000 |
| 2025-05-20 14:47:00 | 123.14 | 123.32 | 123.14 | 123.32 | 88000 |
| 2025-05-20 14:46:00 | 122.94 | 123.17 | 122.94 | 123.14 | 360000 |
| 2025-05-20 14:45:00 | 122.85 | 122.86 | 122.8 | 122.86 | 44000 |
| 2025-05-20 14:44:00 | 122.97 | 122.97 | 122.91 | 122.91 | 64000 |
| 2025-05-20 14:43:00 | 122.93 | 123.0 | 122.93 | 122.97 | 340000 |
| 2025-05-20 14:42:00 | 123.09 | 123.09 | 122.93 | 122.93 | 68000 |
| 2025-05-20 14:41:00 | 123.26 | 123.26 | 123.02 | 123.09 | 80000 |
| 2025-05-20 14:40:00 | 123.65 | 123.65 | 123.26 | 123.26 | 276000 |
| 2025-05-20 14:39:00 | 123.42 | 123.65 | 123.42 | 123.65 | 112000 |
| 2025-05-20 14:38:00 | 123.43 | 123.5 | 123.42 | 123.42 | 24000 |
| 2025-05-20 14:37:00 | 123.11 | 123.43 | 123.11 | 123.43 | 124000 |
| 2025-05-20 14:36:00 | 123.04 | 123.11 | 122.94 | 123.11 | 56000 |
| 2025-05-20 14:35:00 | 123.06 | 123.06 | 122.89 | 123.04 | 92000 |
| 2025-05-20 14:34:00 | 122.8 | 123.06 | 122.8 | 123.06 | 124000 |
| 2025-05-20 14:33:00 | 122.71 | 122.82 | 122.71 | 122.8 | 28000 |
| 2025-05-20 14:32:00 | 122.85 | 122.85 | 122.52 | 122.71 | 284000 |
| 2025-05-20 14:31:00 | 122.92 | 122.94 | 122.85 | 122.85 | 36000 |
| 2025-05-20 14:30:00 | 123.0 | 123.0 | 123.0 | 123.0 | 12000 |
| 2025-05-20 14:29:00 | 122.98 | 122.98 | 122.85 | 122.86 | 84000 |
| 2025-05-20 14:28:00 | 123.05 | 123.05 | 122.85 | 122.98 | 76000 |
| 2025-05-20 14:27:00 | 123.12 | 123.12 | 123.02 | 123.05 | 36000 |
| 2025-05-20 14:26:00 | 123.18 | 123.18 | 123.12 | 123.12 | 32000 |
| 2025-05-20 14:25:00 | 122.9 | 123.22 | 122.9 | 123.22 | 44000 |
| 2025-05-20 14:24:00 | 122.91 | 123.07 | 122.9 | 122.9 | 132000 |
| 2025-05-20 14:23:00 | 122.85 | 122.99 | 122.85 | 122.91 | 72000 |
| 2025-05-20 14:22:00 | 123.04 | 123.04 | 122.99 | 122.99 | 116000 |
| 2025-05-20 14:21:00 | 123.06 | 123.06 | 123.0 | 123.04 | 160000 |
| 2025-05-20 14:20:00 | 123.28 | 123.28 | 123.04 | 123.06 | 116000 |
| 2025-05-20 14:19:00 | 123.45 | 123.49 | 123.35 | 123.35 | 48000 |
| 2025-05-20 14:18:00 | 123.43 | 123.57 | 123.35 | 123.45 | 88000 |
| 2025-05-20 14:17:00 | 123.48 | 123.48 | 123.43 | 123.43 | 12000 |
| 2025-05-20 14:16:00 | 123.32 | 123.48 | 123.26 | 123.48 | 80000 |
| 2025-05-20 14:15:00 | 123.4 | 123.44 | 123.32 | 123.32 | 96000 |
| 2025-05-20 14:14:00 | 123.51 | 123.51 | 123.4 | 123.4 | 100000 |
| 2025-05-20 14:13:00 | 123.56 | 123.6 | 123.56 | 123.56 | 24000 |
| 2025-05-20 14:12:00 | 123.66 | 123.66 | 123.56 | 123.56 | 44000 |
| 2025-05-20 14:11:00 | 123.67 | 123.7 | 123.66 | 123.66 | 24000 |
| 2025-05-20 14:10:00 | 123.68 | 123.69 | 123.67 | 123.67 | 16000 |
| 2025-05-20 14:09:00 | 123.61 | 123.68 | 123.61 | 123.68 | 68000 |
| 2025-05-20 14:08:00 | 123.67 | 123.67 | 123.61 | 123.61 | 56000 |
| 2025-05-20 14:07:00 | 123.9 | 123.9 | 123.67 | 123.67 | 132000 |
| 2025-05-20 14:06:00 | 123.95 | 123.95 | 123.9 | 123.9 | 8000 |
| 2025-05-20 14:05:00 | 123.99 | 123.99 | 123.95 | 123.95 | 16000 |
| 2025-05-20 14:04:00 | 123.94 | 124.11 | 123.92 | 123.99 | 276000 |
| 2025-05-20 14:03:00 | 124.05 | 124.06 | 124.0 | 124.06 | 172000 |
| 2025-05-20 14:02:00 | 124.07 | 124.07 | 124.05 | 124.05 | 8000 |
| 2025-05-20 14:01:00 | 124.15 | 124.15 | 124.07 | 124.07 | 12000 |
| 2025-05-20 14:00:00 | 124.21 | 124.21 | 124.15 | 124.15 | 28000 |
| 2025-05-20 13:59:00 | 124.13 | 124.21 | 124.13 | 124.21 | 8000 |
| 2025-05-20 13:58:00 | 124.13 | 124.13 | 124.13 | 124.13 | 0 |
| 2025-05-20 13:57:00 | 124.13 | 124.13 | 124.13 | 124.13 | 32000 |
| 2025-05-20 13:56:00 | 124.2 | 124.2 | 124.13 | 124.13 | 8000 |
| 2025-05-20 13:55:00 | 124.2 | 124.2 | 124.2 | 124.2 | 0 |
| 2025-05-20 13:54:00 | 124.29 | 124.29 | 124.2 | 124.2 | 4000 |
| 2025-05-20 13:53:00 | 124.3 | 124.3 | 124.29 | 124.29 | 12000 |
| 2025-05-20 13:52:00 | 124.43 | 124.43 | 124.25 | 124.3 | 20000 |
| 2025-05-20 13:51:00 | 124.43 | 124.43 | 124.43 | 124.43 | 4000 |
| 2025-05-20 13:50:00 | 124.43 | 124.43 | 124.43 | 124.43 | 0 |