Steel Authority of India share price history

NSE: SAILBSE: 500113Ferrous MetalsMid Cap

Steel Authority of India Limited · Face value ₹10 · Listed Oct 1992 on BSE, Jul 1995 on NSE

₹171.20₹1.40 (0.82%)BSE ₹171.50

Share price at the NSE close on 27 Oct 2026. Previous close ₹169.80.

27 Oct: open ₹169.10, high ₹173.95, low ₹167.01

52-week range of traded prices to 27 Oct 2026

₹124.00Low, 19 Dec 2025₹209.70High, 14 May 2026

Market cap: ₹70,715 Cr153rd largest listed
P/E: 12.62
P/B: 1.13
Dividend yield: 1.37%
ROE: 9.3%
ROCE: 10.6%
Debt to equity: 0.33
Volume, NSE: 1,93,79,56134.2% delivered

Steel Authority of India share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Steel Authority of India's share price is on record from 2 Jan 2007, when it closed at ₹91.05, to 27 Oct 2026. Its highest close was ₹287.75 on 12 Dec 2007 and its lowest ₹20.40 on 30 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	171.20	+16.5%	206.06	143.04	147.10	209.70	141.30	4,47,70,12,533
2025	146.99	+29.9%	146.99	100.02	112.52	149.19	99.15	4,20,09,28,713
2024	113.13	−8.5%	174.35	108.80	123.65	175.35	107.50	8,30,42,21,846
2023	123.65	+49.6%	123.65	80.80	83.30	125.75	77.60	4,73,16,61,415
2022	82.65	−22.9%	113.00	64.90	107.70	113.65	63.60	7,26,34,04,483
2021	107.20	+44.7%	146.30	56.95	73.95	151.30	55.30	15,22,32,00,729
2020	74.10	+72.7%	74.10	20.40	43.15	74.70	20.15	8,32,58,22,418
2019	42.90	−23.9%	59.25	30.05	56.70	60.20	29.55	6,06,59,10,848
2018	56.35	−38.8%	100.35	50.05	92.60	101.45	49.00	3,26,31,39,872
2017	92.15	+86.9%	92.75	50.50	49.50	93.75	48.85	2,01,77,04,683
2016	49.30	+2.0%	55.25	34.45	48.50	56.10	33.50	1,48,70,30,429
2015	48.35	−41.4%	82.85	43.65	82.55	84.25	43.25	79,29,74,199
2014	82.55	+13.9%	109.90	55.10	72.60	112.95	54.05	1,44,13,07,445
2013	72.45	−20.1%	99.55	38.15	91.25	101.75	37.60	1,00,45,27,588
2012	90.65	+11.2%	113.20	76.40	81.90	115.90	75.75	82,24,04,220
2011	81.50	−55.3%	189.20	74.75	183.50	189.70	73.20	80,38,36,253
2010	182.50	−24.5%	256.65	168.60	240.70	267.00	166.00	99,08,47,711
2009	241.70	+211.9%	241.70	70.80	78.00	243.80	69.50	2,56,14,49,338
2008	77.50	−72.8%	281.10	58.60	284.70	290.40	55.25	2,64,20,42,308
2007	284.55	–	287.75	82.75	89.50	293.00	82.45	2,51,02,82,780

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	171.20	−5.7%	180.50	181.67	161.31	26,35,15,865
Sep 2026	181.49	−6.9%	196.00	200.80	170.50	35,25,07,097
Aug 2026	195.00	+15.4%	170.60	200.96	158.73	51,90,05,284
Jul 2026	169.03	−2.6%	173.36	175.90	158.01	32,85,97,874
Jun 2026	173.49	−15.1%	205.20	206.90	165.36	40,74,35,983
May 2026	204.37	+10.7%	185.25	209.70	175.16	64,24,89,736
Apr 2026	184.62	+21.9%	155.60	189.10	150.28	52,90,02,425
Mar 2026	151.42	−8.6%	158.99	168.21	142.26	43,07,50,244
Feb 2026	165.71	+9.6%	148.00	167.99	141.30	51,48,61,478
Jan 2026	151.13	+2.8%	147.10	160.00	143.25	48,88,46,547
Dec 2025	146.99	+9.0%	135.91	149.19	124.00	37,59,33,599
Nov 2025	134.91	−1.4%	136.79	145.90	131.10	38,76,25,515
Oct 2025	136.85	+1.8%	134.48	143.27	127.74	54,53,16,685
Sep 2025	134.48	+13.3%	119.16	138.75	118.50	23,35,01,173
Aug 2025	118.66	−4.5%	123.82	125.88	118.10	15,58,86,430
Jul 2025	124.20	−5.9%	132.01	139.98	122.52	28,27,80,230
Jun 2025	131.99	+2.2%	127.00	136.34	123.85	26,76,36,910
May 2025	129.18	+13.6%	113.70	131.80	106.25	38,82,23,691
Apr 2025	113.71	−1.3%	114.35	120.35	101.13	36,64,42,187
Mar 2025	115.18	+9.7%	105.30	118.63	102.73	48,04,05,560
Feb 2025	105.02	−2.2%	107.69	115.16	99.15	42,47,91,750
Jan 2025	107.43	−5.0%	112.52	115.90	99.66	29,23,84,983
Dec 2024	113.13	−3.4%	116.50	130.09	111.00	37,05,23,403
Nov 2024	117.11	+1.2%	116.52	126.85	108.65	35,66,71,442
Oct 2024	115.75	−18.1%	141.39	142.12	110.40	48,22,26,284
Sep 2024	141.36	+5.7%	133.86	144.20	123.80	44,38,51,829
Aug 2024	133.69	−12.6%	154.05	156.35	125.00	51,14,91,674
Jul 2024	153.04	+3.0%	149.90	158.75	135.30	63,96,00,187
Jun 2024	148.65	−6.2%	168.00	168.00	124.80	78,07,98,651
May 2024	158.50	−3.5%	165.40	175.35	151.00	69,53,67,031
Apr 2024	164.20	+22.3%	135.60	170.50	135.60	1,18,31,67,037
Mar 2024	134.25	+10.8%	123.00	145.00	117.35	95,17,99,598
Feb 2024	121.20	−1.1%	123.50	150.00	116.00	1,17,64,63,389
Jan 2024	122.50	−0.9%	123.65	126.90	107.50	71,22,61,321
Dec 2023	123.65	+34.0%	93.00	125.75	92.20	1,14,37,78,989
Nov 2023	92.30	+10.1%	84.00	92.50	82.60	32,39,26,001
Oct 2023	83.85	−10.7%	94.00	94.00	81.80	24,68,07,825
Sep 2023	93.85	+3.5%	91.25	103.65	90.85	45,06,38,411
Aug 2023	90.70	−4.1%	95.30	96.15	83.90	29,99,44,832
Jul 2023	94.60	+10.6%	85.90	95.10	85.60	30,08,89,705
Jun 2023	85.50	+3.6%	82.50	87.05	81.80	28,86,67,340
May 2023	82.50	−0.4%	83.00	86.60	80.45	28,29,34,044
Apr 2023	82.80	+0.1%	83.85	84.35	80.75	17,13,75,057
Mar 2023	82.70	−0.1%	83.00	89.35	77.60	31,44,51,304
Feb 2023	82.75	−8.7%	91.30	92.40	81.10	33,96,76,057
Jan 2023	90.60	+9.6%	83.30	93.90	83.05	56,85,71,850
Dec 2022	82.65	−2.6%	85.70	88.65	73.75	35,01,91,297
Nov 2022	84.85	+7.8%	78.70	88.00	78.40	42,81,77,044
Oct 2022	78.70	+2.5%	76.50	82.90	75.55	27,64,59,663
Sep 2022	76.75	−5.6%	80.50	85.00	73.20	38,38,90,364
Aug 2022	81.30	+5.4%	77.85	84.05	75.45	46,47,93,683
Jul 2022	77.15	+12.5%	68.20	77.45	67.50	66,91,18,576
Jun 2022	68.55	−9.7%	75.95	77.40	63.60	71,47,04,688
May 2022	75.95	−21.5%	95.95	98.40	69.50	85,58,52,991
Apr 2022	96.75	−1.8%	99.00	112.35	95.50	64,67,92,493
Mar 2022	98.55	+2.3%	96.00	105.15	93.50	90,17,60,114
Feb 2022	96.35	−2.1%	99.45	106.75	84.35	80,42,03,790
Jan 2022	98.45	−8.2%	107.70	113.65	94.15	76,74,59,780
Dec 2021	107.20	+7.1%	101.80	123.45	100.25	79,42,69,809
Nov 2021	100.05	−13.1%	123.00	130.30	99.25	90,03,82,440
Oct 2021	115.10	+1.3%	112.95	131.80	110.80	92,15,84,451
Sep 2021	113.65	−6.5%	121.40	125.00	105.00	83,46,73,959
Aug 2021	121.60	−14.4%	143.50	144.30	112.55	1,14,59,89,374
Jul 2021	142.05	+8.8%	131.70	145.90	120.80	1,10,48,52,857
Jun 2021	130.60	+3.2%	127.50	139.75	119.55	1,37,95,45,851
May 2021	126.60	+5.9%	119.20	151.30	116.45	1,97,71,84,480
Apr 2021	119.50	+51.6%	79.65	121.35	79.55	1,81,55,90,300
Mar 2021	78.80	+2.9%	77.50	81.50	67.10	1,13,10,90,638
Feb 2021	76.55	+32.8%	58.55	77.50	57.60	1,37,05,74,825
Jan 2021	57.65	−22.2%	73.95	80.30	55.30	1,84,74,61,745
Dec 2020	74.10	+52.9%	48.60	74.70	47.90	1,28,17,70,309
Nov 2020	48.45	+41.0%	34.50	49.70	34.00	64,41,92,961
Oct 2020	34.35	+1.8%	34.25	37.00	32.65	42,48,62,168
Sep 2020	33.75	−12.3%	38.90	42.25	32.65	65,33,31,252
Aug 2020	38.50	+13.2%	33.80	44.75	33.60	83,98,80,252
Jul 2020	34.00	+11.8%	30.60	38.70	30.00	1,05,43,73,301
Jun 2020	30.40	+0.8%	30.70	35.10	28.35	70,32,11,120
May 2020	30.15	−5.3%	29.55	30.80	26.55	41,50,57,382
Apr 2020	31.85	+38.2%	23.05	32.25	21.50	44,52,42,010
Mar 2020	23.05	−35.2%	36.65	37.20	20.15	75,15,46,742
Feb 2020	35.55	−23.5%	46.00	49.75	34.90	46,86,68,209
Jan 2020	46.50	+8.4%	43.15	51.90	42.55	64,36,86,712
Dec 2019	42.90	+9.0%	39.50	43.35	36.80	59,61,41,779
Nov 2019	39.35	+7.5%	36.70	41.20	36.05	64,62,33,463
Oct 2019	36.60	+9.4%	33.40	38.35	30.15	59,84,23,319
Sep 2019	33.45	+7.2%	30.80	36.20	30.10	69,30,16,648
Aug 2019	31.20	−27.0%	42.30	42.55	29.55	59,69,68,640
Jul 2019	42.75	−15.8%	51.05	52.60	40.80	48,40,32,191
Jun 2019	50.75	+1.2%	50.15	52.85	46.80	43,64,61,986
May 2019	50.15	−10.1%	56.00	57.20	45.90	46,59,78,554
Apr 2019	55.80	+3.8%	54.70	60.20	54.05	50,60,67,524
Mar 2019	53.75	+11.4%	49.00	56.60	48.90	45,88,88,030
Feb 2019	48.25	+2.7%	47.50	50.40	44.00	35,95,08,322
Jan 2019	47.00	−16.6%	56.70	56.80	45.55	22,41,90,392
Dec 2018	56.35	+1.9%	56.55	57.30	49.00	27,78,44,827
Nov 2018	55.30	−14.2%	64.90	71.10	54.45	18,63,48,261
Oct 2018	64.45	−5.6%	68.15	71.35	61.80	20,61,04,786
Sep 2018	68.25	−14.5%	79.50	81.25	67.80	20,29,18,610
Aug 2018	79.85	+3.0%	77.85	82.00	73.65	28,62,49,705
Jul 2018	77.50	−6.6%	83.10	83.55	69.85	25,80,56,568
Jun 2018	83.00	+9.3%	75.50	91.10	71.05	42,45,19,544
May 2018	75.95	−2.2%	77.80	80.00	68.15	24,73,13,753
Apr 2018	77.65	+10.6%	71.70	81.30	70.55	22,95,82,813
Mar 2018	70.20	−15.6%	83.20	84.85	67.15	33,41,76,914
Feb 2018	83.20	−6.4%	89.50	98.30	77.05	31,36,72,848
Jan 2018	88.90	−3.5%	92.60	101.45	87.60	29,63,51,243
Dec 2017	92.15	+20.0%	78.60	93.75	74.75	28,36,93,123
Nov 2017	76.80	−1.5%	78.40	87.80	74.90	37,13,02,897
Oct 2017	78.00	+45.4%	54.30	83.25	53.40	25,58,81,983
Sep 2017	53.65	−11.8%	61.30	64.45	52.85	10,23,33,621
Aug 2017	60.80	−3.9%	63.50	64.80	55.20	11,15,16,494
Jul 2017	63.25	+8.4%	58.50	65.00	58.10	10,25,15,735
Jun 2017	58.35	+2.1%	57.15	59.30	55.50	9,00,52,795
May 2017	57.15	−5.3%	60.75	63.25	56.25	17,35,26,167
Apr 2017	60.35	−1.5%	61.60	68.60	59.40	12,68,59,169
Mar 2017	61.30	+0.2%	61.65	64.65	58.75	11,46,30,828
Feb 2017	61.20	−3.7%	63.60	68.15	58.10	14,02,20,278
Jan 2017	63.55	+28.9%	49.50	65.30	48.85	14,51,71,593
Dec 2016	49.30	−3.7%	51.20	56.10	47.10	11,50,29,170
Nov 2016	51.20	−1.2%	52.20	53.70	44.10	16,79,44,981
Oct 2016	51.80	+11.9%	46.90	52.40	46.55	12,75,00,060
Sep 2016	46.30	−3.9%	48.25	54.70	44.15	19,55,23,910
Aug 2016	48.20	+2.7%	47.50	51.00	45.00	18,74,83,792
Jul 2016	46.95	+3.5%	45.60	51.15	45.60	12,31,94,631
Jun 2016	45.35	+6.0%	42.80	46.00	40.70	11,06,75,361
May 2016	42.80	−9.7%	47.30	48.00	38.45	9,48,49,922
Apr 2016	47.40	+10.0%	43.20	48.80	42.05	8,54,41,599
Mar 2016	43.10	+23.5%	35.15	45.45	35.10	10,60,90,872
Feb 2016	34.90	−18.5%	43.15	43.45	33.50	9,65,86,340
Jan 2016	42.80	−11.5%	48.50	52.10	40.50	7,67,09,791
Dec 2015	48.35	+5.8%	46.00	49.40	43.25	9,09,84,638
Nov 2015	45.70	−14.3%	53.20	53.50	43.65	7,33,41,297
Oct 2015	53.35	+3.9%	52.00	58.15	50.50	6,13,20,099
Sep 2015	51.35	+3.2%	49.40	55.15	46.25	6,97,79,842
Aug 2015	49.75	−11.5%	56.30	62.10	47.10	9,68,31,091
Jul 2015	56.20	−8.5%	62.00	65.35	56.00	6,10,94,502
Jun 2015	61.45	−6.8%	65.65	67.30	59.05	4,43,03,891
May 2015	65.90	−5.1%	69.95	73.70	65.10	5,00,15,009
Apr 2015	69.45	+3.0%	66.65	79.00	66.55	6,46,83,746
Mar 2015	67.40	−4.3%	71.00	71.80	65.40	5,76,53,218
Feb 2015	70.45	−8.7%	77.00	77.15	67.45	5,65,73,392
Jan 2015	77.15	−6.5%	82.55	84.25	75.80	6,63,93,474
Dec 2014	82.55	−7.3%	90.40	90.60	75.10	13,57,77,918
Nov 2014	89.05	+7.2%	84.00	90.80	78.55	8,63,44,141
Oct 2014	83.10	+19.4%	69.25	84.10	67.40	6,96,64,297
Sep 2014	69.60	−14.1%	81.10	87.15	66.20	11,31,35,743
Aug 2014	81.05	−7.7%	86.25	89.30	80.30	7,78,25,483
Jul 2014	87.85	−7.5%	95.50	101.10	81.05	14,40,60,155
Jun 2014	94.95	+8.5%	89.00	112.95	88.75	23,88,38,894
May 2014	87.50	+29.7%	68.25	100.80	65.40	23,03,19,268
Apr 2014	67.45	−5.5%	71.80	76.10	65.10	12,33,52,350
Mar 2014	71.40	+28.2%	55.30	73.80	54.10	11,33,40,694
Feb 2014	55.70	−13.2%	63.95	65.50	54.05	5,09,06,684
Jan 2014	64.15	−11.5%	72.60	74.90	63.65	5,77,41,818
Dec 2013	72.45	+6.5%	67.60	73.50	67.60	6,74,50,232
Nov 2013	68.05	+10.3%	61.60	68.75	60.75	9,88,53,654
Oct 2013	61.70	+23.5%	49.95	63.10	49.15	10,07,92,049
Sep 2013	49.95	+8.0%	46.30	53.70	45.80	9,89,87,742
Aug 2013	46.25	+10.9%	41.70	49.20	37.60	11,01,45,735
Jul 2013	41.70	−17.8%	51.80	53.35	37.90	6,96,01,244
Jun 2013	50.75	−9.7%	56.70	61.25	48.10	5,51,96,460
May 2013	56.20	−8.8%	62.20	65.70	55.85	6,53,63,264
Apr 2013	61.65	−1.4%	63.00	65.40	56.40	7,04,52,171
Mar 2013	62.55	−11.8%	70.70	72.50	60.00	9,99,39,453
Feb 2013	70.90	−18.1%	86.60	88.80	70.45	7,24,80,377
Jan 2013	86.60	−4.5%	91.25	101.75	86.20	9,52,65,207
Dec 2012	90.65	+12.2%	80.95	92.60	80.60	6,67,48,237
Nov 2012	80.80	+0.7%	80.30	84.10	76.80	3,57,98,450
Oct 2012	80.25	−6.1%	86.60	88.00	78.80	5,39,79,204
Sep 2012	85.45	+9.3%	79.00	94.10	75.75	6,68,81,827
Aug 2012	78.20	−8.9%	86.05	88.80	76.45	5,22,58,620
Jul 2012	85.80	−5.3%	91.00	95.20	81.70	7,04,64,581
Jun 2012	90.60	−5.0%	94.00	97.35	87.30	6,35,29,836
May 2012	95.35	+0.7%	95.00	97.60	84.05	7,84,27,059
Apr 2012	94.70	+0.5%	94.90	101.75	91.65	6,20,26,872
Mar 2012	94.25	−8.6%	104.00	104.75	89.60	7,27,08,631
Feb 2012	103.15	+1.5%	101.05	115.90	95.90	10,80,00,702
Jan 2012	101.65	+24.7%	81.90	107.45	79.70	9,15,80,201
Dec 2011	81.50	+1.6%	84.00	88.45	73.20	12,33,72,175
Nov 2011	80.20	−28.5%	111.65	114.40	79.90	11,60,54,466
Oct 2011	112.20	+6.2%	104.10	117.00	98.05	5,80,56,622
Sep 2011	105.65	−2.1%	109.80	123.00	101.65	6,55,11,663
Aug 2011	107.90	−14.6%	127.45	127.45	101.05	6,63,61,384
Jul 2011	126.35	−8.1%	137.90	143.70	125.80	4,81,74,289
Jun 2011	137.50	−2.2%	141.20	150.95	128.75	5,44,45,053
May 2011	140.60	−11.7%	156.00	162.85	138.40	5,04,07,619
Apr 2011	159.30	−6.1%	169.95	177.30	158.40	3,25,10,763
Mar 2011	169.60	+11.2%	153.90	172.40	150.00	5,54,90,431
Feb 2011	152.55	−5.2%	161.50	168.25	151.50	4,91,39,222
Jan 2011	160.90	−11.8%	183.50	189.70	155.35	8,43,12,566
Dec 2010	182.50	+3.3%	177.80	196.70	171.35	6,82,72,765
Nov 2010	176.65	−9.0%	198.00	201.85	166.00	5,50,28,278
Oct 2010	194.15	−5.3%	206.00	234.35	191.15	8,56,85,048
Sep 2010	205.10	+9.9%	187.10	209.90	185.55	5,97,65,757
Aug 2010	186.70	−8.5%	205.35	206.40	184.20	4,11,62,389
Jul 2010	204.00	+5.9%	191.00	213.90	188.65	6,30,31,112
Jun 2010	192.70	−6.7%	206.00	206.95	186.70	7,88,13,411
May 2010	206.50	−5.4%	217.80	221.10	185.45	7,91,52,948
Apr 2010	218.30	−13.6%	254.35	258.45	215.60	11,49,88,008
Mar 2010	252.55	+15.6%	220.00	254.00	218.75	9,52,28,789
Feb 2010	218.50	+1.9%	213.50	222.30	197.50	11,44,24,176
Jan 2010	214.50	−11.3%	240.70	267.00	208.25	13,52,95,030
Dec 2009	241.70	+22.6%	198.05	243.80	198.05	16,81,28,343
Nov 2009	197.15	+19.8%	164.00	200.25	154.25	12,92,81,200
Oct 2009	164.55	−3.7%	170.00	197.65	160.00	12,68,89,452
Sep 2009	170.90	+5.1%	162.75	184.00	150.25	12,09,10,633
Aug 2009	162.65	−7.2%	177.00	181.50	158.00	12,65,76,317
Jul 2009	175.30	+16.0%	152.40	181.55	139.05	26,63,62,873
Jun 2009	151.15	−12.5%	173.50	188.00	141.40	29,16,14,319
May 2009	172.70	+58.2%	113.00	182.00	112.25	27,72,80,692
Apr 2009	109.20	+13.2%	96.25	123.45	93.75	28,56,21,289
Mar 2009	96.45	+26.8%	74.70	103.65	69.50	28,44,05,010
Feb 2009	76.05	−8.4%	81.25	92.30	73.05	21,38,89,844
Jan 2009	83.05	+7.2%	78.00	97.05	70.05	27,04,89,366
Dec 2008	77.50	+16.3%	67.30	90.60	61.15	31,46,27,088
Nov 2008	66.65	−21.2%	88.50	102.80	55.25	25,56,24,077
Oct 2008	84.60	−33.8%	127.00	129.60	61.70	17,84,75,063
Sep 2008	127.70	−18.2%	154.90	159.40	110.00	15,59,94,973
Aug 2008	156.10	+11.0%	139.00	160.00	136.30	18,24,41,072
Jul 2008	140.65	+0.8%	139.00	150.00	117.35	19,89,98,752
Jun 2008	139.50	−13.9%	163.65	170.40	136.60	18,35,41,999
May 2008	162.00	−12.4%	185.45	190.95	155.60	24,28,22,996
Apr 2008	184.95	−0.2%	187.00	189.95	152.30	28,12,22,822
Mar 2008	185.30	−27.2%	244.80	250.00	181.15	26,66,37,038
Feb 2008	254.45	+18.5%	223.85	263.00	180.10	19,80,30,421
Jan 2008	214.80	−24.5%	284.70	290.40	165.00	18,36,26,007
Dec 2007	284.55	+10.0%	264.00	293.00	250.00	19,87,61,435
Nov 2007	258.60	−0.9%	264.50	273.00	225.25	17,19,05,885
Oct 2007	261.00	+26.0%	207.15	280.00	185.00	32,43,86,343
Sep 2007	207.15	+23.0%	170.90	209.75	162.10	18,41,75,813
Aug 2007	168.40	+12.0%	150.35	172.80	135.10	16,87,61,402
Jul 2007	150.35	+14.9%	131.90	167.20	128.10	20,95,96,643
Jun 2007	130.90	−6.7%	141.70	141.70	123.00	14,79,37,198
May 2007	140.30	+7.6%	134.50	149.95	124.10	17,89,61,766
Apr 2007	130.45	+14.1%	111.65	137.90	106.05	20,80,42,304
Mar 2007	114.30	+5.1%	106.90	115.50	91.25	23,42,01,641
Feb 2007	108.75	+0.6%	109.00	121.00	101.50	22,97,65,547
Jan 2007	108.15	–	89.50	116.90	82.45	25,37,86,803

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	169.10	173.95	167.01	171.20	170.59	1,93,79,561	34.2%
26 Oct 2026	164.10	170.04	162.11	169.80	165.30	1,57,62,490	40.9%
23 Oct 2026	169.00	169.50	161.31	164.34	164.00	1,44,52,738	35.3%
22 Oct 2026	168.50	170.84	165.85	169.75	169.14	1,14,69,692	41.3%
21 Oct 2026	171.00	172.72	166.50	169.50	170.02	1,53,52,106	47.5%
19 Oct 2026	171.00	171.70	168.30	168.97	169.70	42,31,992	36.1%
16 Oct 2026	170.00	172.50	168.50	170.95	170.76	76,44,172	34.4%
15 Oct 2026	170.00	170.64	168.58	170.29	169.69	52,50,825	36.0%
14 Oct 2026	172.77	173.58	170.00	170.00	171.58	81,58,620	48.0%
13 Oct 2026	170.34	174.00	169.78	172.77	171.67	1,22,76,909	36.0%
12 Oct 2026	172.50	177.25	167.06	171.00	172.63	2,75,45,534	37.8%
9 Oct 2026	168.00	175.84	167.72	171.55	172.92	4,23,39,535	40.3%
8 Oct 2026	175.65	175.65	165.76	166.25	169.21	1,37,44,496	38.9%
7 Oct 2026	176.72	177.35	173.62	174.31	175.47	88,59,876	47.1%
6 Oct 2026	177.30	180.45	174.80	178.10	178.01	1,94,32,905	37.9%
5 Oct 2026	174.21	180.44	173.28	176.95	175.86	1,14,07,529	41.8%
1 Oct 2026	180.50	181.67	170.67	174.50	175.31	2,62,06,885	43.2%
30 Sep 2026	181.85	186.00	180.26	181.49	183.19	1,56,46,382	48.2%
29 Sep 2026	182.53	186.86	181.21	181.82	183.95	2,12,41,634	44.0%
28 Sep 2026	185.71	188.22	182.76	184.20	185.39	1,43,11,000	31.8%
25 Sep 2026	184.64	186.05	182.77	185.00	184.54	96,81,139	26.3%
24 Sep 2026	182.70	191.36	182.15	184.00	187.72	2,48,15,644	30.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Steel Authority of India bonus and split history

Ex-date	Event	Price factor	What happened
4 Jun 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.