Steel Authority of India Limit Recent Share Price (BSE:500113)

BSE:500113 - Steel Authority of India Ltd. Steel Authority of India Limit
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Oct 2019	INR	34.65	35.15	34.05	34.9	34.9	+0.55 (+1.60%)	2,320,162
24 Oct 2019	INR	35.4	35.75	34.2	34.35	34.35	-0.8 (-2.28%)	2,882,783
23 Oct 2019	INR	35.7	35.9	34.75	35.15	35.15	-0.45 (-1.26%)	1,293,737
22 Oct 2019	INR	36	37.3	35.45	35.6	35.6	-0.6 (-1.66%)	3,033,034
18 Oct 2019	INR	33.6	36.55	33.2	36.2	36.2	+2.65 (+7.90%)	4,590,548
17 Oct 2019	INR	32.75	33.75	32	33.55	33.55	+0.75 (+2.29%)	1,973,282
16 Oct 2019	INR	33.6	33.75	32.6	32.8	32.8	-0.6 (-1.80%)	2,340,911
15 Oct 2019	INR	32.25	34.45	31.65	33.4	33.4	+0.75 (+2.30%)	3,488,174
14 Oct 2019	INR	32.85	33.05	32.3	32.65	32.65	+0.45 (+1.40%)	1,295,221
11 Oct 2019	INR	32.4	32.8	31.65	32.2	32.2	+0.45 (+1.42%)	1,588,827
10 Oct 2019	INR	32.25	32.5	31.6	31.75	31.75	-0.95 (-2.91%)	1,380,470
9 Oct 2019	INR	31.8	32.9	31.3	32.7	32.7	+0.5 (+1.55%)	3,020,703
7 Oct 2019	INR	31.35	32.75	30.2	32.2	32.2	+1 (+3.21%)	2,513,838
4 Oct 2019	INR	31.9	31.95	31	31.2	31.2	-0.25 (-0.79%)	2,208,922
3 Oct 2019	INR	31.7	32.3	31.15	31.45	31.45	-0.65 (-2.02%)	2,120,961
1 Oct 2019	INR	33.4	33.75	31.3	32.1	32.1	-1.3 (-3.89%)	2,390,949
30 Sep 2019	INR	32.85	33.65	31.65	33.4	33.4	+0.3 (+0.91%)	6,716,857
27 Sep 2019	INR	34.2	34.25	32.75	33.1	33.1	-1.15 (-3.36%)	2,004,763
26 Sep 2019	INR	33.1	34.5	32.9	34.25	34.25	+1.35 (+4.10%)	1,739,510
25 Sep 2019	INR	34	34	32.6	32.9	32.9	-1.4 (-4.08%)	1,787,714
24 Sep 2019	INR	34.6	35	34.15	34.3	34.3	-0.6 (-1.72%)	936,525
23 Sep 2019	INR	35.5	36	34.25	34.9	34.9	+0.45 (+1.31%)	3,480,282
20 Sep 2019	INR	32.1	34.9	31.4	34.45	34.45	+2.6 (+8.16%)	4,963,881
19 Sep 2019	INR	33.75	33.75	31.5	31.85	31.85	-1.55 (-4.64%)	1,962,067
18 Sep 2019	INR	33.85	34.1	32.8	33.4	33.4	0.0 (0.0%)	2,527,776
17 Sep 2019	INR	34.2	36.25	33.2	33.4	33.4	+0.05 (+0.15%)	5,550,315
16 Sep 2019	INR	33.2	33.8	33.1	33.35	33.35	-0.4 (-1.19%)	1,625,181
13 Sep 2019	INR	33.4	33.95	32.45	33.75	33.75	-0.05 (-0.15%)	3,129,368
12 Sep 2019	INR	34.3	35.05	33.6	33.8	33.8	-0.35 (-1.02%)	2,345,625
11 Sep 2019	INR	33.1	34.45	32.95	34.15	34.15	+1.2 (+3.64%)	1,713,630

See Xignite Response |