Price Data Selection & Download
Steel Authority of India Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Steel Authority of India share price chart.
Share Price All Time High
₹293.00
December 06, 2007
NSE Exchange
Share Price All Time Low
₹8.65
March 11, 2003
NSE Exchange
Highest Volume Trading Day
322,964,592
January 15, 2021 • ₹70.15
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SAIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹205.99 | ₹208.45 | ₹203.82 | ₹206.06 | 35,333,674 |
| 2026-05-26 | ₹198.35 | ₹205.00 | ₹198.35 | ₹203.84 | 35,728,025 |
| 2026-05-25 | ₹202.40 | ₹203.32 | ₹196.11 | ₹198.32 | 22,355,175 |
| 2026-05-22 | ₹197.00 | ₹202.16 | ₹195.60 | ₹201.21 | 26,032,718 |
| 2026-05-21 | ₹200.06 | ₹202.00 | ₹195.55 | ₹196.53 | 22,316,399 |
| 2026-05-20 | ₹197.00 | ₹199.80 | ₹194.30 | ₹199.04 | 21,709,606 |
| 2026-05-19 | ₹192.00 | ₹200.29 | ₹191.25 | ₹199.05 | 43,235,882 |
| 2026-05-18 | ₹192.00 | ₹195.00 | ₹188.21 | ₹192.73 | 44,414,796 |
| 2026-05-15 | ₹199.99 | ₹200.24 | ₹191.55 | ₹192.40 | 24,155,534 |
| 2026-05-14 | ₹203.00 | ₹209.70 | ₹198.55 | ₹199.08 | 50,058,182 |
| 2026-05-13 | ₹176.31 | ₹202.35 | ₹176.31 | ₹201.31 | 173,466,903 |
| 2026-05-12 | ₹179.90 | ₹180.90 | ₹175.16 | ₹176.09 | 17,088,771 |
| 2026-05-11 | ₹182.89 | ₹184.87 | ₹179.91 | ₹180.72 | 33,196,633 |
| 2026-05-08 | ₹187.00 | ₹187.70 | ₹184.15 | ₹184.88 | 9,202,608 |
| 2026-05-07 | ₹186.25 | ₹190.25 | ₹185.90 | ₹187.28 | 16,281,234 |
| 2026-05-06 | ₹189.00 | ₹190.50 | ₹184.71 | ₹186.04 | 13,017,351 |
| 2026-05-05 | ₹185.80 | ₹188.83 | ₹185.02 | ₹187.31 | 15,578,841 |
| 2026-05-04 | ₹185.25 | ₹187.82 | ₹184.28 | ₹186.15 | 19,546,889 |
| 2026-04-30 | ₹184.98 | ₹185.40 | ₹179.70 | ₹184.62 | 30,459,594 |
| 2026-04-29 | ₹187.00 | ₹187.30 | ₹181.54 | ₹186.16 | 25,568,031 |
| 2026-04-28 | ₹184.20 | ₹189.10 | ₹183.91 | ₹185.63 | 26,454,300 |
| 2026-04-27 | ₹179.96 | ₹185.32 | ₹179.50 | ₹184.20 | 46,111,040 |
| 2026-04-24 | ₹176.50 | ₹179.07 | ₹176.00 | ₹178.46 | 18,292,305 |
| 2026-04-23 | ₹174.71 | ₹178.09 | ₹173.80 | ₹176.45 | 18,802,890 |
| 2026-04-22 | ₹175.30 | ₹178.46 | ₹174.76 | ₹176.23 | 20,405,858 |
| 2026-04-21 | ₹174.40 | ₹177.68 | ₹174.00 | ₹175.06 | 27,069,051 |
| 2026-04-20 | ₹173.40 | ₹174.05 | ₹170.30 | ₹172.71 | 17,825,908 |
| 2026-04-17 | ₹172.00 | ₹174.99 | ₹170.41 | ₹173.33 | 24,677,974 |
| 2026-04-16 | ₹167.67 | ₹172.07 | ₹166.61 | ₹171.32 | 30,877,678 |
| 2026-04-15 | ₹170.00 | ₹171.10 | ₹165.88 | ₹166.95 | 25,814,344 |
| 2026-04-13 | ₹162.78 | ₹171.50 | ₹160.75 | ₹167.88 | 29,116,175 |
| 2026-04-10 | ₹165.00 | ₹166.80 | ₹162.66 | ₹166.02 | 15,081,386 |
| 2026-04-09 | ₹164.41 | ₹168.71 | ₹162.21 | ₹163.35 | 21,954,699 |
| 2026-04-08 | ₹164.95 | ₹169.00 | ₹162.41 | ₹164.41 | 34,940,851 |
| 2026-04-07 | ₹159.42 | ₹161.69 | ₹158.22 | ₹160.62 | 21,021,523 |
| 2026-04-06 | ₹153.90 | ₹161.28 | ₹151.32 | ₹160.44 | 27,838,073 |
| 2026-04-02 | ₹154.00 | ₹156.19 | ₹150.28 | ₹155.16 | 28,426,617 |
| 2026-04-01 | ₹155.60 | ₹158.00 | ₹153.10 | ₹155.82 | 38,264,128 |
| 2026-03-30 | ₹146.20 | ₹156.60 | ₹145.01 | ₹151.42 | 70,851,364 |
| 2026-03-27 | ₹150.10 | ₹152.07 | ₹145.90 | ₹146.47 | 27,097,799 |
| 2026-03-25 | ₹147.99 | ₹152.34 | ₹145.95 | ₹151.71 | 22,905,688 |
| 2026-03-24 | ₹146.46 | ₹147.50 | ₹143.30 | ₹145.73 | 17,464,379 |
| 2026-03-23 | ₹153.04 | ₹154.00 | ₹142.26 | ₹143.04 | 21,470,572 |
| 2026-03-20 | ₹153.11 | ₹158.54 | ₹153.11 | ₹155.52 | 25,811,397 |
| 2026-03-19 | ₹152.00 | ₹155.41 | ₹151.00 | ₹152.55 | 14,841,772 |
| 2026-03-18 | ₹152.80 | ₹156.09 | ₹151.65 | ₹154.42 | 20,171,195 |
| 2026-03-17 | ₹145.19 | ₹153.99 | ₹144.50 | ₹153.53 | 27,048,278 |
| 2026-03-16 | ₹148.97 | ₹150.13 | ₹143.27 | ₹144.69 | 16,060,150 |
| 2026-03-13 | ₹152.26 | ₹154.25 | ₹144.25 | ₹149.89 | 24,157,379 |
| 2026-03-12 | ₹153.01 | ₹154.20 | ₹149.60 | ₹153.65 | 9,824,998 |
| 2026-03-11 | ₹150.82 | ₹155.34 | ₹150.82 | ₹153.88 | 13,160,960 |
| 2026-03-10 | ₹152.05 | ₹153.45 | ₹148.37 | ₹149.84 | 11,722,822 |
| 2026-03-09 | ₹150.99 | ₹151.19 | ₹144.80 | ₹149.52 | 17,043,925 |
| 2026-03-06 | ₹155.40 | ₹157.60 | ₹153.51 | ₹154.94 | 12,234,478 |
| 2026-03-05 | ₹156.10 | ₹160.20 | ₹154.31 | ₹156.15 | 20,616,217 |
| 2026-03-04 | ₹161.42 | ₹161.42 | ₹152.40 | ₹155.62 | 36,418,465 |
| 2026-03-02 | ₹158.99 | ₹168.21 | ₹158.80 | ₹165.59 | 21,848,406 |
| 2026-02-27 | ₹164.75 | ₹167.99 | ₹164.00 | ₹165.71 | 28,020,533 |
| 2026-02-26 | ₹165.00 | ₹165.90 | ₹162.86 | ₹165.51 | 20,505,687 |
| 2026-02-25 | ₹161.55 | ₹167.20 | ₹160.85 | ₹164.93 | 64,790,496 |
| 2026-02-24 | ₹156.70 | ₹160.68 | ₹152.05 | ₹160.18 | 47,145,393 |
| 2026-02-23 | ₹159.40 | ₹159.70 | ₹155.25 | ₹156.68 | 15,614,066 |
| 2026-02-20 | ₹155.90 | ₹160.10 | ₹155.32 | ₹158.75 | 14,376,451 |
| 2026-02-19 | ₹160.50 | ₹161.74 | ₹154.87 | ₹155.80 | 13,791,140 |
| 2026-02-18 | ₹157.51 | ₹160.89 | ₹157.31 | ₹159.21 | 14,036,849 |
| 2026-02-17 | ₹158.80 | ₹158.84 | ₹153.84 | ₹157.27 | 15,671,137 |
| 2026-02-16 | ₹158.00 | ₹160.14 | ₹157.25 | ₹159.58 | 8,429,730 |
| 2026-02-13 | ₹157.80 | ₹161.30 | ₹155.00 | ₹159.28 | 19,899,685 |
| 2026-02-12 | ₹162.12 | ₹163.00 | ₹159.33 | ₹160.35 | 11,007,640 |
| 2026-02-11 | ₹161.00 | ₹162.90 | ₹160.37 | ₹162.12 | 15,729,412 |
| 2026-02-10 | ₹158.49 | ₹161.48 | ₹156.22 | ₹160.99 | 28,657,528 |
| 2026-02-09 | ₹161.05 | ₹161.90 | ₹157.17 | ₹158.38 | 22,102,148 |
| 2026-02-06 | ₹158.00 | ₹161.30 | ₹156.49 | ₹160.52 | 29,587,522 |
| 2026-02-05 | ₹155.90 | ₹160.00 | ₹152.29 | ₹158.50 | 22,567,786 |
| 2026-02-04 | ₹154.95 | ₹158.20 | ₹154.11 | ₹157.29 | 20,559,103 |
| 2026-02-03 | ₹154.50 | ₹156.05 | ₹149.04 | ₹154.36 | 32,031,454 |
| 2026-02-02 | ₹148.10 | ₹149.90 | ₹141.30 | ₹148.67 | 38,552,721 |
| 2026-02-01 | ₹148.00 | ₹154.66 | ₹141.86 | ₹148.63 | 31,784,997 |
| 2026-01-30 | ₹154.50 | ₹154.50 | ₹147.75 | ₹151.13 | 33,012,904 |
| 2026-01-29 | ₹156.00 | ₹160.00 | ₹155.80 | ₹157.18 | 31,557,755 |
| 2026-01-28 | ₹157.00 | ₹157.45 | ₹152.90 | ₹155.74 | 31,471,571 |
| 2026-01-27 | ₹150.50 | ₹157.00 | ₹149.00 | ₹155.56 | 40,035,179 |
| 2026-01-23 | ₹152.45 | ₹156.50 | ₹148.50 | ₹149.03 | 35,863,744 |
| 2026-01-22 | ₹148.05 | ₹153.90 | ₹148.05 | ₹151.65 | 45,852,758 |
| 2026-01-21 | ₹145.00 | ₹147.90 | ₹143.90 | ₹146.45 | 20,875,315 |
| 2026-01-20 | ₹150.19 | ₹152.22 | ₹144.72 | ₹145.40 | 22,619,361 |
| 2026-01-19 | ₹149.00 | ₹150.21 | ₹147.68 | ₹149.70 | 9,393,373 |
| 2026-01-16 | ₹152.45 | ₹153.12 | ₹148.55 | ₹149.37 | 16,896,403 |
| 2026-01-14 | ₹147.76 | ₹152.65 | ₹147.21 | ₹152.44 | 26,571,101 |
| 2026-01-13 | ₹149.25 | ₹150.36 | ₹146.51 | ₹147.76 | 11,414,470 |
| 2026-01-12 | ₹145.67 | ₹149.70 | ₹143.64 | ₹149.22 | 21,341,282 |
| 2026-01-09 | ₹146.00 | ₹147.40 | ₹143.71 | ₹145.67 | 14,766,805 |
| 2026-01-08 | ₹151.00 | ₹151.43 | ₹143.25 | ₹146.46 | 21,794,398 |
| 2026-01-07 | ₹146.39 | ₹150.85 | ₹146.31 | ₹150.37 | 16,707,388 |
| 2026-01-06 | ₹152.10 | ₹152.80 | ₹146.00 | ₹146.44 | 27,791,120 |
| 2026-01-05 | ₹147.40 | ₹151.25 | ₹146.36 | ₹150.85 | 25,349,187 |
| 2026-01-02 | ₹148.60 | ₹148.90 | ₹146.90 | ₹147.47 | 12,703,746 |
| 2026-01-01 | ₹147.10 | ₹149.47 | ₹145.46 | ₹148.45 | 22,828,687 |
Steel Authority of India Share Price Performance Analysis (Jan 2003 - May 2026)
SAIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+38.81%
₹148.45 → ₹206.06
Year to Date
Price Volatility
10.25%
Low Volatility
Year to Date
Average Daily Volume
26,389,591
Year to Date Average
NSE Exchange
Steel Authority of India Share Price History – Frequently Asked Questions
Common questions about SAIL historical data and records. Explore SAIL intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Steel Authority of India (SAIL)?
The all-time high share price of Steel Authority of India was ₹293.0 recorded on December 06, 2007 on the NSE exchange.
What is the all-time low share price of Steel Authority of India (SAIL)?
The all-time low share price of Steel Authority of India was ₹8.65 recorded on March 11, 2003 on the NSE exchange.
How can I download SAIL historical share price data?
You can download Steel Authority of India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAIL shares?
The highest trading volume day for Steel Authority of India was 322,964,592 shares traded on January 15, 2021 on the NSE exchange, with share price at ₹70.15.