STEEL AUTHORITY OF INDIA LTD (sail)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 114.66 | 114.9 | 114.66 | 114.9 | 264000 |
| 2025-04-25 15:28:00 | 114.7 | 114.7 | 114.63 | 114.66 | 88000 |
| 2025-04-25 15:27:00 | 114.69 | 114.7 | 114.59 | 114.7 | 48000 |
| 2025-04-25 15:26:00 | 114.76 | 114.76 | 114.6 | 114.6 | 160000 |
| 2025-04-25 15:25:00 | 114.82 | 114.82 | 114.76 | 114.76 | 192000 |
| 2025-04-25 15:24:00 | 114.83 | 114.83 | 114.8 | 114.8 | 56000 |
| 2025-04-25 15:23:00 | 114.96 | 114.96 | 114.83 | 114.83 | 84000 |
| 2025-04-25 15:22:00 | 114.94 | 114.96 | 114.93 | 114.96 | 64000 |
| 2025-04-25 15:21:00 | 115.0 | 115.0 | 114.84 | 114.87 | 104000 |
| 2025-04-25 15:20:00 | 115.06 | 115.06 | 115.0 | 115.0 | 108000 |
| 2025-04-25 15:19:00 | 115.12 | 115.16 | 115.06 | 115.06 | 36000 |
| 2025-04-25 15:18:00 | 115.06 | 115.12 | 115.06 | 115.12 | 124000 |
| 2025-04-25 15:17:00 | 115.05 | 115.08 | 115.05 | 115.08 | 32000 |
| 2025-04-25 15:16:00 | 115.17 | 115.17 | 115.05 | 115.05 | 116000 |
| 2025-04-25 15:15:00 | 115.26 | 115.26 | 115.17 | 115.17 | 72000 |
| 2025-04-25 15:14:00 | 115.33 | 115.39 | 115.26 | 115.26 | 160000 |
| 2025-04-25 15:13:00 | 115.49 | 115.49 | 115.33 | 115.33 | 84000 |
| 2025-04-25 15:12:00 | 115.6 | 115.6 | 115.49 | 115.49 | 40000 |
| 2025-04-25 15:11:00 | 115.63 | 115.63 | 115.6 | 115.6 | 20000 |
| 2025-04-25 15:10:00 | 115.48 | 115.66 | 115.48 | 115.63 | 120000 |
| 2025-04-25 15:09:00 | 115.57 | 115.58 | 115.44 | 115.48 | 64000 |
| 2025-04-25 15:08:00 | 115.73 | 115.73 | 115.51 | 115.57 | 100000 |
| 2025-04-25 15:07:00 | 115.76 | 115.76 | 115.73 | 115.73 | 24000 |
| 2025-04-25 15:06:00 | 115.91 | 116.01 | 115.76 | 115.76 | 96000 |
| 2025-04-25 15:05:00 | 115.65 | 115.9 | 115.65 | 115.89 | 44000 |
| 2025-04-25 15:04:00 | 115.72 | 115.72 | 115.69 | 115.69 | 32000 |
| 2025-04-25 15:03:00 | 115.68 | 115.72 | 115.68 | 115.72 | 108000 |
| 2025-04-25 15:02:00 | 115.6 | 115.68 | 115.6 | 115.68 | 8000 |
| 2025-04-25 15:01:00 | 115.8 | 115.8 | 115.6 | 115.6 | 16000 |
| 2025-04-25 15:00:00 | 115.62 | 115.8 | 115.62 | 115.8 | 24000 |
| 2025-04-25 14:59:00 | 115.7 | 115.7 | 115.61 | 115.62 | 16000 |
| 2025-04-25 14:58:00 | 115.62 | 115.75 | 115.62 | 115.7 | 32000 |
| 2025-04-25 14:57:00 | 115.7 | 115.75 | 115.62 | 115.62 | 20000 |
| 2025-04-25 14:56:00 | 115.79 | 115.88 | 115.72 | 115.72 | 116000 |
| 2025-04-25 14:55:00 | 115.72 | 115.79 | 115.68 | 115.79 | 60000 |
| 2025-04-25 14:54:00 | 115.8 | 115.8 | 115.72 | 115.72 | 16000 |
| 2025-04-25 14:53:00 | 115.65 | 115.79 | 115.65 | 115.79 | 4000 |
| 2025-04-25 14:52:00 | 115.59 | 115.65 | 115.5 | 115.65 | 20000 |
| 2025-04-25 14:51:00 | 115.75 | 115.75 | 115.59 | 115.59 | 36000 |
| 2025-04-25 14:50:00 | 115.74 | 115.77 | 115.63 | 115.64 | 36000 |
| 2025-04-25 14:49:00 | 115.33 | 115.69 | 115.33 | 115.69 | 52000 |
| 2025-04-25 14:48:00 | 115.37 | 115.37 | 115.25 | 115.33 | 32000 |
| 2025-04-25 14:47:00 | 115.38 | 115.4 | 115.34 | 115.37 | 92000 |
| 2025-04-25 14:46:00 | 115.59 | 115.59 | 115.38 | 115.38 | 100000 |
| 2025-04-25 14:45:00 | 115.7 | 115.75 | 115.52 | 115.59 | 84000 |
| 2025-04-25 14:44:00 | 115.63 | 115.77 | 115.63 | 115.7 | 24000 |
| 2025-04-25 14:43:00 | 115.84 | 115.84 | 115.61 | 115.69 | 16000 |
| 2025-04-25 14:42:00 | 115.84 | 115.84 | 115.84 | 115.84 | 20000 |
| 2025-04-25 14:41:00 | 115.85 | 115.85 | 115.8 | 115.84 | 96000 |
| 2025-04-25 14:40:00 | 115.94 | 115.94 | 115.81 | 115.85 | 60000 |
| 2025-04-25 14:39:00 | 115.97 | 115.97 | 115.84 | 115.94 | 48000 |
| 2025-04-25 14:38:00 | 115.87 | 115.97 | 115.87 | 115.97 | 4000 |
| 2025-04-25 14:37:00 | 115.8 | 115.98 | 115.8 | 115.87 | 196000 |
| 2025-04-25 14:36:00 | 116.07 | 116.07 | 115.8 | 115.8 | 108000 |
| 2025-04-25 14:35:00 | 116.05 | 116.1 | 116.05 | 116.07 | 44000 |
| 2025-04-25 14:34:00 | 116.1 | 116.1 | 116.05 | 116.05 | 4000 |
| 2025-04-25 14:33:00 | 116.2 | 116.2 | 116.0 | 116.1 | 40000 |
| 2025-04-25 14:32:00 | 116.47 | 116.47 | 116.2 | 116.2 | 48000 |
| 2025-04-25 14:31:00 | 116.58 | 116.58 | 116.45 | 116.45 | 12000 |
| 2025-04-25 14:30:00 | 116.65 | 116.65 | 116.58 | 116.58 | 12000 |
| 2025-04-25 14:29:00 | 116.72 | 116.72 | 116.58 | 116.65 | 92000 |
| 2025-04-25 14:28:00 | 116.7 | 116.72 | 116.7 | 116.72 | 52000 |
| 2025-04-25 14:27:00 | 116.8 | 116.8 | 116.69 | 116.7 | 76000 |
| 2025-04-25 14:26:00 | 116.93 | 116.93 | 116.84 | 116.84 | 12000 |
| 2025-04-25 14:25:00 | 116.8 | 116.93 | 116.8 | 116.93 | 40000 |
| 2025-04-25 14:24:00 | 116.9 | 116.9 | 116.8 | 116.8 | 64000 |
| 2025-04-25 14:23:00 | 116.75 | 116.9 | 116.75 | 116.9 | 24000 |
| 2025-04-25 14:22:00 | 116.75 | 116.75 | 116.75 | 116.75 | 4000 |
| 2025-04-25 14:21:00 | 116.8 | 116.8 | 116.75 | 116.75 | 12000 |
| 2025-04-25 14:20:00 | 116.92 | 116.92 | 116.75 | 116.8 | 28000 |
| 2025-04-25 14:19:00 | 116.86 | 116.92 | 116.86 | 116.92 | 8000 |
| 2025-04-25 14:18:00 | 117.1 | 117.1 | 116.86 | 116.86 | 72000 |
| 2025-04-25 14:17:00 | 116.95 | 117.1 | 116.94 | 117.1 | 220000 |
| 2025-04-25 14:16:00 | 116.7 | 116.95 | 116.7 | 116.95 | 28000 |
| 2025-04-25 14:15:00 | 116.5 | 116.63 | 116.5 | 116.63 | 16000 |
| 2025-04-25 14:14:00 | 116.3 | 116.5 | 116.3 | 116.5 | 40000 |
| 2025-04-25 14:13:00 | 116.22 | 116.3 | 116.22 | 116.3 | 36000 |
| 2025-04-25 14:12:00 | 116.46 | 116.46 | 116.19 | 116.22 | 320000 |
| 2025-04-25 14:11:00 | 116.38 | 116.38 | 116.38 | 116.38 | 4000 |
| 2025-04-25 14:10:00 | 116.46 | 116.46 | 116.3 | 116.32 | 380000 |
| 2025-04-25 14:09:00 | 116.44 | 116.47 | 116.44 | 116.46 | 168000 |
| 2025-04-25 14:08:00 | 116.48 | 116.49 | 116.48 | 116.49 | 8000 |
| 2025-04-25 14:07:00 | 116.73 | 116.73 | 116.49 | 116.49 | 100000 |
| 2025-04-25 14:06:00 | 116.75 | 116.75 | 116.73 | 116.73 | 60000 |
| 2025-04-25 14:05:00 | 116.72 | 116.75 | 116.72 | 116.75 | 36000 |
| 2025-04-25 14:04:00 | 116.67 | 116.73 | 116.64 | 116.72 | 132000 |
| 2025-04-25 14:03:00 | 116.77 | 116.77 | 116.69 | 116.69 | 16000 |
| 2025-04-25 14:02:00 | 116.77 | 116.8 | 116.77 | 116.77 | 8000 |
| 2025-04-25 14:01:00 | 116.84 | 116.84 | 116.76 | 116.77 | 24000 |
| 2025-04-25 14:00:00 | 116.75 | 116.9 | 116.75 | 116.84 | 104000 |
| 2025-04-25 13:59:00 | 116.87 | 116.87 | 116.75 | 116.75 | 68000 |
| 2025-04-25 13:58:00 | 116.59 | 116.87 | 116.59 | 116.87 | 48000 |
| 2025-04-25 13:57:00 | 116.48 | 116.63 | 116.48 | 116.59 | 216000 |
| 2025-04-25 13:56:00 | 116.32 | 116.43 | 116.32 | 116.43 | 16000 |
| 2025-04-25 13:55:00 | 116.22 | 116.35 | 116.22 | 116.35 | 8000 |
| 2025-04-25 13:54:00 | 116.22 | 116.22 | 116.22 | 116.22 | 0 |
| 2025-04-25 13:53:00 | 116.34 | 116.34 | 116.21 | 116.22 | 24000 |
| 2025-04-25 13:52:00 | 116.4 | 116.4 | 116.32 | 116.34 | 52000 |
| 2025-04-25 13:51:00 | 116.42 | 116.45 | 116.4 | 116.4 | 32000 |
| 2025-04-25 13:50:00 | 116.25 | 116.42 | 116.25 | 116.42 | 32000 |