STEEL AUTHORITY OF INDIA LTD (sail)
METALS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 134.07 | 135.5 | 133.9 | 134.82 | 5879700 |
| 2025-07-07 05:30:00 | 134.7 | 134.86 | 132.98 | 134.12 | 8215600 |
| 2025-07-04 05:30:00 | 136.49 | 137.45 | 134.25 | 135.3 | 12680600 |
| 2025-07-03 05:30:00 | 138.5 | 140.6 | 136.21 | 136.69 | 23547000 |
| 2025-07-02 05:30:00 | 134.05 | 139.0 | 133.65 | 138.35 | 40857100 |
| 2025-07-01 05:30:00 | 132.75 | 134.47 | 130.5 | 133.74 | 21032500 |
| 2025-06-30 05:30:00 | 132.5 | 133.48 | 131.88 | 132.72 | 15538200 |
| 2025-06-27 05:30:00 | 134.98 | 137.3 | 132.29 | 132.53 | 25107400 |
| 2025-06-26 05:30:00 | 128.8 | 134.11 | 128.8 | 133.72 | 37720000 |
| 2025-06-25 05:30:00 | 131.02 | 131.22 | 128.11 | 128.46 | 44204000 |
| 2025-06-24 05:30:00 | 129.0 | 132.72 | 128.25 | 130.64 | 53312000 |
| 2025-06-23 05:30:00 | 126.32 | 128.5 | 125.87 | 126.79 | 37856000 |
| 2025-06-20 05:30:00 | 125.29 | 127.6 | 125.2 | 127.39 | 14908000 |
| 2025-06-19 05:30:00 | 127.01 | 127.41 | 123.9 | 125.1 | 14732000 |
| 2025-06-18 05:30:00 | 126.66 | 127.44 | 125.39 | 127.02 | 14464000 |
| 2025-06-17 05:30:00 | 129.47 | 130.09 | 126.32 | 126.88 | 11996000 |
| 2025-06-16 05:30:00 | 129.71 | 130.2 | 127.07 | 129.33 | 10716000 |
| 2025-06-13 05:30:00 | 130.0 | 130.24 | 127.59 | 129.38 | 11136000 |
| 2025-06-12 05:30:00 | 133.1 | 134.0 | 130.14 | 130.48 | 14472000 |
| 2025-06-11 05:30:00 | 133.5 | 134.68 | 132.94 | 133.33 | 9668000 |
| 2025-06-10 05:30:00 | 134.68 | 135.7 | 133.27 | 133.5 | 8872000 |
| 2025-06-09 05:30:00 | 135.96 | 136.4 | 134.26 | 134.46 | 8988000 |
| 2025-06-06 05:30:00 | 133.45 | 135.97 | 132.94 | 135.44 | 15920000 |
| 2025-06-05 05:30:00 | 132.69 | 134.49 | 132.25 | 133.45 | 20892000 |
| 2025-06-04 05:30:00 | 130.39 | 132.89 | 130.08 | 132.57 | 12320000 |
| 2025-06-03 05:30:00 | 131.44 | 133.8 | 130.36 | 130.81 | 20824000 |
| 2025-06-02 05:30:00 | 129.0 | 131.85 | 127.08 | 131.28 | 22920000 |
| 2025-05-30 05:30:00 | 131.21 | 131.6 | 129.61 | 130.02 | 16336000 |
| 2025-05-29 05:30:00 | 131.89 | 131.95 | 128.61 | 130.27 | 27892000 |
| 2025-05-28 05:30:00 | 129.01 | 130.32 | 127.55 | 128.92 | 42668000 |
| 2025-05-27 05:30:00 | 127.83 | 129.7 | 126.95 | 128.94 | 28024000 |
| 2025-05-26 05:30:00 | 126.0 | 128.65 | 125.82 | 127.83 | 62384000 |
| 2025-05-23 05:30:00 | 125.91 | 127.04 | 125.28 | 125.99 | 15508000 |
| 2025-05-22 05:30:00 | 124.09 | 126.85 | 123.7 | 125.97 | 31020000 |
| 2025-05-21 05:30:00 | 122.65 | 125.38 | 122.32 | 125.07 | 18928000 |
| 2025-05-20 05:30:00 | 123.0 | 125.7 | 122.25 | 122.65 | 29368000 |
| 2025-05-19 05:30:00 | 122.69 | 123.87 | 120.92 | 122.41 | 25056000 |
| 2025-05-16 05:30:00 | 122.92 | 123.6 | 121.97 | 122.91 | 18176000 |
| 2025-05-15 05:30:00 | 123.51 | 124.16 | 122.16 | 123.17 | 27200000 |
| 2025-05-14 05:30:00 | 117.45 | 123.45 | 117.44 | 123.18 | 45648000 |
| 2025-05-13 05:30:00 | 118.92 | 119.7 | 116.3 | 116.46 | 17132000 |
| 2025-05-12 05:30:00 | 112.48 | 119.09 | 112.29 | 118.94 | 35532000 |
| 2025-05-09 05:30:00 | 108.0 | 109.72 | 106.48 | 109.13 | 21964000 |
| 2025-05-08 05:30:00 | 114.5 | 115.09 | 108.64 | 109.42 | 16456000 |
| 2025-05-07 05:30:00 | 111.0 | 114.69 | 110.6 | 114.18 | 17356000 |
| 2025-05-06 05:30:00 | 114.91 | 116.21 | 111.65 | 112.08 | 20712000 |
| 2025-05-05 05:30:00 | 114.5 | 115.68 | 113.51 | 115.01 | 10312000 |
| 2025-05-02 05:30:00 | 114.21 | 117.5 | 112.65 | 113.74 | 18640000 |
| 2025-04-30 05:30:00 | 115.47 | 116.35 | 113.41 | 114.06 | 10064000 |
| 2025-04-29 05:30:00 | 117.77 | 119.0 | 115.34 | 115.57 | 15864000 |
| 2025-04-28 05:30:00 | 115.51 | 118.36 | 114.67 | 117.52 | 13988000 |
| 2025-04-25 05:30:00 | 119.0 | 121.2 | 113.67 | 115.16 | 31144000 |
| 2025-04-24 05:30:00 | 116.11 | 118.53 | 116.0 | 117.91 | 25812000 |
| 2025-04-23 05:30:00 | 116.61 | 117.25 | 114.27 | 116.48 | 39076000 |
| 2025-04-22 05:30:00 | 118.69 | 118.69 | 115.31 | 115.85 | 43728000 |
| 2025-04-21 05:30:00 | 114.1 | 117.17 | 112.6 | 116.03 | 60980000 |
| 2025-04-17 05:30:00 | 115.0 | 115.9 | 112.87 | 113.85 | 34932000 |
| 2025-04-16 05:30:00 | 113.09 | 116.5 | 111.89 | 115.6 | 32424000 |
| 2025-04-15 05:30:00 | 110.65 | 113.77 | 109.7 | 113.51 | 16288000 |
| 2025-04-11 05:30:00 | 107.7 | 110.6 | 106.93 | 108.65 | 25348000 |
| 2025-04-09 05:30:00 | 103.81 | 105.76 | 101.14 | 105.26 | 30956000 |
| 2025-04-08 05:30:00 | 107.5 | 108.19 | 102.86 | 105.23 | 21116000 |
| 2025-04-07 05:30:00 | 101.67 | 106.14 | 101.67 | 104.89 | 33304000 |
| 2025-04-04 05:30:00 | 118.0 | 118.33 | 112.02 | 112.97 | 32504000 |
| 2025-04-03 05:30:00 | 118.1 | 120.2 | 117.32 | 118.9 | 17812000 |
| 2025-04-02 05:30:00 | 116.37 | 119.64 | 114.55 | 119.15 | 24528000 |
| 2025-04-01 05:30:00 | 115.5 | 118.16 | 114.01 | 117.32 | 21456000 |
| 2025-03-28 05:30:00 | 114.7 | 116.9 | 114.2 | 115.5 | 28264000 |
| 2025-03-27 05:30:00 | 113.36 | 115.95 | 113.36 | 114.77 | 36216000 |
| 2025-03-26 05:30:00 | 114.7 | 116.13 | 113.25 | 113.48 | 26116000 |
| 2025-03-25 05:30:00 | 118.36 | 118.36 | 114.26 | 114.73 | 44368000 |
| 2025-03-24 05:30:00 | 115.95 | 118.75 | 115.94 | 117.18 | 85332000 |
| 2025-03-21 05:30:00 | 113.45 | 115.74 | 113.41 | 115.11 | 6612000 |
| 2025-03-20 05:30:00 | 113.99 | 114.89 | 111.48 | 114.02 | 4944000 |
| 2025-03-19 05:30:00 | 110.67 | 114.0 | 110.22 | 113.22 | 11720000 |
| 2025-03-18 05:30:00 | 107.5 | 109.49 | 107.15 | 108.9 | 2720000 |
| 2025-03-17 05:30:00 | 106.95 | 107.74 | 105.25 | 106.41 | 1300000 |
| 2025-03-13 05:30:00 | 107.63 | 109.6 | 105.5 | 105.86 | 4384000 |
| 2025-03-12 05:30:00 | 108.87 | 109.2 | 105.05 | 107.62 | 3056000 |
| 2025-03-11 05:30:00 | 105.79 | 109.32 | 104.76 | 108.59 | 44372000 |
| 2025-03-10 05:30:00 | 111.25 | 113.05 | 107.06 | 107.65 | 41576000 |
| 2025-03-07 05:30:00 | 112.19 | 113.41 | 110.53 | 111.32 | 23948000 |
| 2025-03-06 05:30:00 | 113.5 | 115.44 | 111.21 | 112.21 | 44188000 |
| 2025-03-05 05:30:00 | 108.27 | 113.48 | 108.27 | 113.09 | 53856000 |
| 2025-03-04 05:30:00 | 105.61 | 109.4 | 104.63 | 108.27 | 40444000 |
| 2025-03-03 05:30:00 | 105.89 | 107.9 | 103.11 | 107.01 | 36020000 |
| 2025-02-28 05:30:00 | 105.05 | 105.58 | 101.64 | 105.0 | 36836000 |
| 2025-02-27 05:30:00 | 107.57 | 108.63 | 105.15 | 106.63 | 49640000 |
| 2025-02-25 05:30:00 | 108.86 | 109.75 | 106.11 | 106.4 | 63272000 |
| 2025-02-24 05:30:00 | 111.96 | 112.28 | 107.8 | 108.57 | 45948000 |
| 2025-02-21 05:30:00 | 109.83 | 115.25 | 108.81 | 112.95 | 58000000 |
| 2025-02-20 05:30:00 | 106.26 | 110.75 | 106.06 | 110.29 | 26632000 |
| 2025-02-19 05:30:00 | 104.49 | 107.46 | 103.75 | 106.81 | 16820000 |
| 2025-02-18 05:30:00 | 105.44 | 106.0 | 102.02 | 104.73 | 17784000 |
| 2025-02-17 05:30:00 | 104.78 | 106.2 | 102.85 | 105.72 | 21828000 |
| 2025-02-14 05:30:00 | 110.69 | 113.46 | 104.63 | 106.09 | 44884000 |
| 2025-02-13 05:30:00 | 105.99 | 111.73 | 105.41 | 109.83 | 56864000 |
| 2025-02-12 05:30:00 | 100.3 | 106.42 | 99.16 | 106.1 | 63488000 |
| 2025-02-11 05:30:00 | 105.18 | 105.26 | 99.49 | 99.95 | 33480000 |
| 2025-02-10 05:30:00 | 109.87 | 110.0 | 104.89 | 105.3 | 26308000 |