STEEL AUTHORITY OF INDIA LTD (sail)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 135.42 | 135.47 | 135.26 | 135.3 | 79900 |
| 2025-07-08 15:28:00 | 135.18 | 135.4 | 135.18 | 135.35 | 150400 |
| 2025-07-08 15:27:00 | 135.15 | 135.22 | 135.15 | 135.18 | 75200 |
| 2025-07-08 15:26:00 | 135.17 | 135.17 | 135.13 | 135.15 | 126900 |
| 2025-07-08 15:25:00 | 135.37 | 135.39 | 135.12 | 135.18 | 451200 |
| 2025-07-08 15:24:00 | 135.44 | 135.44 | 135.4 | 135.4 | 197400 |
| 2025-07-08 15:23:00 | 135.36 | 135.39 | 135.35 | 135.36 | 188000 |
| 2025-07-08 15:22:00 | 135.28 | 135.33 | 135.26 | 135.33 | 51700 |
| 2025-07-08 15:21:00 | 135.31 | 135.33 | 135.3 | 135.3 | 103400 |
| 2025-07-08 15:20:00 | 135.22 | 135.27 | 135.22 | 135.27 | 79900 |
| 2025-07-08 15:19:00 | 135.33 | 135.36 | 135.3 | 135.3 | 131600 |
| 2025-07-08 15:18:00 | 135.3 | 135.3 | 135.29 | 135.29 | 98700 |
| 2025-07-08 15:17:00 | 135.27 | 135.32 | 135.24 | 135.32 | 28200 |
| 2025-07-08 15:16:00 | 135.33 | 135.34 | 135.24 | 135.24 | 103400 |
| 2025-07-08 15:15:00 | 135.29 | 135.38 | 135.25 | 135.38 | 89300 |
| 2025-07-08 15:14:00 | 135.15 | 135.32 | 135.14 | 135.3 | 192700 |
| 2025-07-08 15:13:00 | 135.07 | 135.1 | 135.07 | 135.1 | 75200 |
| 2025-07-08 15:12:00 | 135.08 | 135.12 | 135.08 | 135.08 | 65800 |
| 2025-07-08 15:11:00 | 135.21 | 135.27 | 135.06 | 135.12 | 376000 |
| 2025-07-08 15:10:00 | 135.18 | 135.31 | 135.17 | 135.31 | 272600 |
| 2025-07-08 15:09:00 | 135.02 | 135.18 | 135.02 | 135.18 | 79900 |
| 2025-07-08 15:08:00 | 135.31 | 135.32 | 135.11 | 135.11 | 79900 |
| 2025-07-08 15:07:00 | 135.23 | 135.29 | 135.22 | 135.29 | 178600 |
| 2025-07-08 15:06:00 | 135.11 | 135.24 | 135.11 | 135.24 | 56400 |
| 2025-07-08 15:05:00 | 135.07 | 135.11 | 135.07 | 135.11 | 70500 |
| 2025-07-08 15:04:00 | 135.02 | 135.02 | 135.02 | 135.02 | 37600 |
| 2025-07-08 15:03:00 | 135.05 | 135.06 | 135.0 | 135.02 | 84600 |
| 2025-07-08 15:02:00 | 135.09 | 135.18 | 135.01 | 135.03 | 122200 |
| 2025-07-08 15:01:00 | 134.9 | 135.09 | 134.9 | 135.09 | 192700 |
| 2025-07-08 15:00:00 | 134.83 | 134.92 | 134.83 | 134.92 | 47000 |
| 2025-07-08 14:59:00 | 134.85 | 134.85 | 134.85 | 134.85 | 23500 |
| 2025-07-08 14:58:00 | 134.7 | 134.75 | 134.7 | 134.75 | 14100 |
| 2025-07-08 14:57:00 | 134.72 | 134.72 | 134.7 | 134.7 | 18800 |
| 2025-07-08 14:56:00 | 134.72 | 134.72 | 134.72 | 134.72 | 4700 |
| 2025-07-08 14:55:00 | 134.72 | 134.72 | 134.71 | 134.71 | 28200 |
| 2025-07-08 14:54:00 | 134.72 | 134.72 | 134.72 | 134.72 | 4700 |
| 2025-07-08 14:53:00 | 134.7 | 134.7 | 134.7 | 134.7 | 4700 |
| 2025-07-08 14:52:00 | 134.64 | 134.64 | 134.64 | 134.64 | 18800 |
| 2025-07-08 14:51:00 | 134.64 | 134.64 | 134.64 | 134.64 | 14100 |
| 2025-07-08 14:50:00 | 134.66 | 134.66 | 134.65 | 134.66 | 18800 |
| 2025-07-08 14:49:00 | 134.66 | 134.68 | 134.66 | 134.68 | 9400 |
| 2025-07-08 14:48:00 | 134.71 | 134.71 | 134.71 | 134.71 | 4700 |
| 2025-07-08 14:47:00 | 134.59 | 134.67 | 134.59 | 134.67 | 70500 |
| 2025-07-08 14:46:00 | 134.67 | 134.68 | 134.67 | 134.68 | 18800 |
| 2025-07-08 14:45:00 | 134.62 | 134.62 | 134.62 | 134.62 | 4700 |
| 2025-07-08 14:44:00 | 134.67 | 134.67 | 134.67 | 134.67 | 0 |
| 2025-07-08 14:43:00 | 134.78 | 134.78 | 134.67 | 134.67 | 14100 |
| 2025-07-08 14:42:00 | 134.79 | 134.8 | 134.79 | 134.8 | 28200 |
| 2025-07-08 14:41:00 | 134.69 | 134.69 | 134.69 | 134.69 | 9400 |
| 2025-07-08 14:40:00 | 134.68 | 134.68 | 134.6 | 134.6 | 18800 |
| 2025-07-08 14:39:00 | 134.62 | 134.62 | 134.61 | 134.62 | 51700 |
| 2025-07-08 14:38:00 | 134.62 | 134.62 | 134.62 | 134.62 | 4700 |
| 2025-07-08 14:37:00 | 134.6 | 134.6 | 134.54 | 134.54 | 23500 |
| 2025-07-08 14:36:00 | 134.51 | 134.6 | 134.51 | 134.6 | 56400 |
| 2025-07-08 14:35:00 | 134.8 | 134.8 | 134.8 | 134.8 | 0 |
| 2025-07-08 14:34:00 | 134.83 | 134.83 | 134.8 | 134.8 | 18800 |
| 2025-07-08 14:33:00 | 134.78 | 134.78 | 134.78 | 134.78 | 9400 |
| 2025-07-08 14:32:00 | 134.69 | 134.73 | 134.69 | 134.73 | 9400 |
| 2025-07-08 14:31:00 | 134.71 | 134.71 | 134.71 | 134.71 | 4700 |
| 2025-07-08 14:30:00 | 134.68 | 134.68 | 134.68 | 134.68 | 4700 |
| 2025-07-08 14:29:00 | 134.7 | 134.72 | 134.7 | 134.72 | 14100 |
| 2025-07-08 14:28:00 | 134.75 | 134.75 | 134.75 | 134.75 | 9400 |
| 2025-07-08 14:27:00 | 134.68 | 134.68 | 134.68 | 134.68 | 4700 |
| 2025-07-08 14:26:00 | 134.65 | 134.69 | 134.65 | 134.69 | 14100 |
| 2025-07-08 14:25:00 | 134.6 | 134.6 | 134.6 | 134.6 | 4700 |
| 2025-07-08 14:24:00 | 134.56 | 134.56 | 134.56 | 134.56 | 23500 |
| 2025-07-08 14:23:00 | 134.65 | 134.65 | 134.65 | 134.65 | 4700 |
| 2025-07-08 14:22:00 | 134.6 | 134.6 | 134.59 | 134.59 | 37600 |
| 2025-07-08 14:21:00 | 134.62 | 134.62 | 134.61 | 134.61 | 14100 |
| 2025-07-08 14:20:00 | 134.71 | 134.71 | 134.71 | 134.71 | 4700 |
| 2025-07-08 14:19:00 | 134.75 | 134.75 | 134.7 | 134.7 | 32900 |
| 2025-07-08 14:18:00 | 134.74 | 134.74 | 134.74 | 134.74 | 4700 |
| 2025-07-08 14:17:00 | 134.69 | 134.69 | 134.69 | 134.69 | 4700 |
| 2025-07-08 14:16:00 | 134.68 | 134.68 | 134.68 | 134.68 | 0 |
| 2025-07-08 14:15:00 | 134.71 | 134.71 | 134.68 | 134.68 | 9400 |
| 2025-07-08 14:14:00 | 134.66 | 134.72 | 134.66 | 134.72 | 14100 |
| 2025-07-08 14:13:00 | 134.8 | 134.8 | 134.79 | 134.79 | 9400 |
| 2025-07-08 14:12:00 | 134.72 | 134.73 | 134.72 | 134.73 | 9400 |
| 2025-07-08 14:11:00 | 134.81 | 134.81 | 134.72 | 134.72 | 14100 |
| 2025-07-08 14:10:00 | 134.82 | 134.82 | 134.82 | 134.82 | 0 |
| 2025-07-08 14:09:00 | 134.82 | 134.82 | 134.82 | 134.82 | 0 |
| 2025-07-08 14:08:00 | 134.83 | 134.83 | 134.82 | 134.82 | 18800 |
| 2025-07-08 14:07:00 | 134.72 | 134.72 | 134.72 | 134.72 | 4700 |
| 2025-07-08 14:06:00 | 134.75 | 134.75 | 134.75 | 134.75 | 14100 |
| 2025-07-08 14:05:00 | 134.79 | 134.79 | 134.76 | 134.76 | 9400 |
| 2025-07-08 14:04:00 | 134.75 | 134.75 | 134.75 | 134.75 | 4700 |
| 2025-07-08 14:03:00 | 134.8 | 134.8 | 134.8 | 134.8 | 0 |
| 2025-07-08 14:02:00 | 134.8 | 134.8 | 134.8 | 134.8 | 4700 |
| 2025-07-08 14:01:00 | 134.73 | 134.73 | 134.73 | 134.73 | 9400 |
| 2025-07-08 14:00:00 | 134.81 | 134.81 | 134.81 | 134.81 | 9400 |
| 2025-07-08 13:59:00 | 134.8 | 134.8 | 134.8 | 134.8 | 9400 |
| 2025-07-08 13:58:00 | 134.79 | 134.81 | 134.79 | 134.81 | 9400 |
| 2025-07-08 13:57:00 | 134.76 | 134.76 | 134.76 | 134.76 | 4700 |
| 2025-07-08 13:56:00 | 134.78 | 134.78 | 134.73 | 134.73 | 9400 |
| 2025-07-08 13:55:00 | 134.75 | 134.75 | 134.75 | 134.75 | 0 |
| 2025-07-08 13:54:00 | 134.75 | 134.75 | 134.75 | 134.75 | 4700 |
| 2025-07-08 13:53:00 | 134.72 | 134.72 | 134.72 | 134.72 | 0 |
| 2025-07-08 13:52:00 | 134.75 | 134.75 | 134.72 | 134.72 | 47000 |
| 2025-07-08 13:51:00 | 134.81 | 134.83 | 134.8 | 134.8 | 18800 |
| 2025-07-08 13:50:00 | 134.86 | 134.87 | 134.86 | 134.87 | 14100 |