All stocks
NSE: SAIL·ISIN INE114A01011·Data to 2026-10-26
Steel Authority Of India historical data
₹169.80+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹209.70
52w low
₹124.00
Turnover
₹260.6 Cr
Volume
1,57,62,490
1y return
+32.4%
3y CAGR
+28.6%
5y CAGR
+10.4%
10y CAGR
+15.0%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-19 | agm | Annual General Meeting |
| 2023-09-20 | agm | Annual General Meeting |
| 2022-09-20 | agm | Annual General Meeting |
| 2021-09-20 | agm | Annual General Meeting |
| 2020-10-14 | agm | Annual General Meeting |
| 2018-08-16 | agm | Annual General Meeting |
| 2017-08-21 | agm | Annual General Meeting |
| 2016-08-19 | agm | Annual General Meeting |
| 2014-08-08 | agm | Annual General Meeting |
| 2010-02-01 | other | Int Div-Rs.1.60 Per Sharepurpose Revised |
| 2026-09-30 | dividend | Dividend - Rs 2.35 Per Share |
| 2025-09-08 | dividend | Dividend - Rs 1.60 Per Share |
| 2024-09-19 | dividend | Dividend - Re 1 Per Share |
| 2024-02-20 | dividend | Interim Dividend - Re 1 Per Share |
| 2023-09-20 | dividend | Dividend - Re 0.50 Per Share |
| 2023-03-24 | dividend | Interim Dividend - Re 1 Per Share |
| 2022-07-28 | dividend | Dividend - Rs 2.25 Per Share |
| 2022-03-28 | dividend | Interim Dividend - Rs 2.50 Per Share |
| 2021-11-09 | dividend | Interim Dividend - Rs 4 Per Sh |
| 2021-09-20 | dividend | Dividend - Rs 1.80 Per Share |
| 2021-02-04 | dividend | Interim Dividend - Rs 1.00 Per Share |
| 2019-08-22 | dividend | Annual General Meeting/Dividend - Rs 0.50 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 164.10 | 170.04 | 162.11 | 169.80 | 1,57,62,490 |
| 2026-10-23 | 169.00 | 169.50 | 161.31 | 164.34 | 1,44,52,738 |
| 2026-10-22 | 168.50 | 170.84 | 165.85 | 169.75 | 1,14,69,692 |
| 2026-10-21 | 171.00 | 172.72 | 166.50 | 169.50 | 1,53,52,106 |
| 2026-10-19 | 171.00 | 171.70 | 168.30 | 168.97 | 42,31,992 |
| 2026-10-16 | 170.00 | 172.50 | 168.50 | 170.95 | 76,44,172 |
| 2026-10-15 | 170.00 | 170.64 | 168.58 | 170.29 | 52,50,825 |
| 2026-10-14 | 172.77 | 173.58 | 170.00 | 170.00 | 81,58,620 |
| 2026-10-13 | 170.34 | 174.00 | 169.78 | 172.77 | 1,22,76,909 |
| 2026-10-12 | 172.50 | 177.25 | 167.06 | 171.00 | 2,75,45,534 |
| 2026-10-09 | 168.00 | 175.84 | 167.72 | 171.55 | 4,23,39,535 |
| 2026-10-08 | 175.65 | 175.65 | 165.76 | 166.25 | 1,37,44,496 |
| 2026-10-07 | 176.72 | 177.35 | 173.62 | 174.31 | 88,59,876 |
| 2026-10-06 | 177.30 | 180.45 | 174.80 | 178.10 | 1,94,32,905 |
| 2026-10-05 | 174.21 | 180.44 | 173.28 | 176.95 | 1,14,07,529 |
| 2026-10-01 | 180.50 | 181.67 | 170.67 | 174.50 | 2,62,06,885 |
| 2026-09-30 | 181.85 | 186.00 | 180.26 | 181.49 | 1,56,46,382 |
| 2026-09-29 | 182.53 | 186.86 | 181.21 | 181.82 | 2,12,41,634 |
| 2026-09-28 | 185.71 | 188.22 | 182.76 | 184.20 | 1,43,11,000 |
| 2026-09-25 | 184.64 | 186.05 | 182.77 | 185.00 | 96,81,139 |
| 2026-09-24 | 182.70 | 191.36 | 182.15 | 184.00 | 2,48,15,644 |
| 2026-09-23 | 174.50 | 185.70 | 174.50 | 185.44 | 4,16,15,771 |
| 2026-09-22 | 177.10 | 178.29 | 174.00 | 174.01 | 70,65,250 |
| 2026-09-21 | 178.00 | 179.80 | 175.10 | 177.30 | 70,44,243 |
| 2026-09-18 | 176.50 | 179.80 | 176.03 | 177.33 | 1,18,81,802 |
| 2026-09-17 | 173.00 | 176.25 | 173.00 | 175.01 | 1,12,46,822 |
| 2026-09-16 | 173.79 | 174.90 | 170.50 | 173.55 | 98,71,840 |
| 2026-09-15 | 179.53 | 180.00 | 172.92 | 173.00 | 1,02,17,048 |
| 2026-09-11 | 182.43 | 182.43 | 178.65 | 179.00 | 87,64,231 |
| 2026-09-10 | 186.51 | 187.03 | 183.10 | 183.75 | 80,60,794 |
Get the full SAIL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/SAIL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("SAIL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does SAIL historical data go?
- TejHQ has daily NSE data for SAIL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has SAIL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-19); Annual General Meeting (ex-date 2023-09-20); Annual General Meeting (ex-date 2022-09-20); Annual General Meeting (ex-date 2021-09-20); Annual General Meeting (ex-date 2020-10-14); Annual General Meeting (ex-date 2018-08-16); Annual General Meeting (ex-date 2017-08-21); Annual General Meeting (ex-date 2016-08-19); Annual General Meeting (ex-date 2014-08-08); Int Div-Rs.1.60 Per Sharepurpose Revised (ex-date 2010-02-01). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download SAIL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/SAIL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).