NSE: SAIL | Series: EQ
-
LTP
118.47
-0.23 (-0.19 %) -
Open
117.30
116.88 -
High
119.63
119.20 -
Low
116.84
114.25 -
Close
118.54
118.70 -
52W High
144.20
01 Jan, 1970 -
52W Low
99.15
12 Feb, 2025
Upper Circuit: 142.44
Lower Circuit: 94.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 117.30 | 119.63 | 116.84 | 118.47 | 118.54 | -0.16 | -0.13 | 144.20 | 99.15 | 14,441,562 | 170.95 Crore | 60,562 |
| 02 Apr, 2025 | 116.88 | 119.20 | 114.25 | 118.45 | 118.70 | 1.82 | 1.56 | 144.20 | 99.15 | 21,075,705 | 247.48 Crore | 71,175 |
| 01 Apr, 2025 | 114.35 | 117.45 | 113.42 | 116.70 | 116.88 | 1.70 | 1.48 | 144.20 | 99.15 | 15,958,627 | 184.73 Crore | 56,150 |
| 28 Mar, 2025 | 113.90 | 116.15 | 113.60 | 114.35 | 115.18 | 1.30 | 1.14 | 144.20 | 99.15 | 23,556,805 | 270.43 Crore | 61,974 |
| 27 Mar, 2025 | 112.80 | 115.10 | 112.70 | 113.60 | 113.88 | 0.59 | 0.52 | 144.20 | 99.15 | 14,168,313 | 161.33 Crore | 44,215 |
| 26 Mar, 2025 | 114.70 | 116.00 | 113.00 | 113.17 | 113.29 | -1.41 | -1.23 | 144.20 | 99.15 | 15,470,453 | 176.94 Crore | 46,086 |
| 25 Mar, 2025 | 117.85 | 117.85 | 114.10 | 114.49 | 114.70 | -2.54 | -2.17 | 144.20 | 99.15 | 19,985,177 | 230.96 Crore | 66,617 |
| 24 Mar, 2025 | 116.10 | 118.63 | 116.05 | 117.30 | 117.24 | 1.94 | 1.68 | 144.20 | 99.15 | 27,623,276 | 324.66 Crore | 75,515 |
| 21 Mar, 2025 | 114.00 | 115.89 | 113.45 | 115.17 | 115.30 | 1.34 | 1.18 | 144.20 | 99.15 | 25,675,545 | 295.17 Crore | 77,077 |
| 20 Mar, 2025 | 114.05 | 114.95 | 111.63 | 113.79 | 113.96 | 0.73 | 0.64 | 144.20 | 99.15 | 23,249,893 | 264.14 Crore | 68,866 |
| 19 Mar, 2025 | 113.50 | 114.40 | 110.61 | 113.15 | 113.23 | 4.32 | 3.97 | 144.20 | 99.15 | 47,657,793 | 536.86 Crore | 123,792 |
| 18 Mar, 2025 | 106.76 | 109.20 | 106.76 | 108.64 | 108.91 | 2.77 | 2.61 | 144.20 | 99.15 | 17,364,444 | 188.20 Crore | 56,033 |
| 17 Mar, 2025 | 106.65 | 107.33 | 105.05 | 106.50 | 106.14 | 0.25 | 0.24 | 144.20 | 99.15 | 15,750,246 | 167.36 Crore | 47,143 |
| 13 Mar, 2025 | 107.19 | 109.68 | 105.53 | 105.95 | 105.89 | -0.77 | -0.72 | 144.20 | 99.15 | 24,988,240 | 269.37 Crore | 70,171 |
| 12 Mar, 2025 | 108.45 | 108.89 | 104.85 | 107.00 | 106.66 | -1.47 | -1.36 | 144.20 | 99.15 | 23,131,611 | 246.01 Crore | 92,027 |
| 11 Mar, 2025 | 105.50 | 108.82 | 104.60 | 108.77 | 108.13 | 0.86 | 0.8 | 144.20 | 99.15 | 32,428,743 | 345.58 Crore | 88,537 |
| 10 Mar, 2025 | 110.90 | 112.66 | 106.80 | 107.00 | 107.27 | -3.64 | -3.28 | 144.20 | 99.15 | 24,250,223 | 266.55 Crore | 76,646 |
| 07 Mar, 2025 | 111.50 | 112.91 | 110.20 | 110.61 | 110.91 | -1.06 | -0.95 | 144.20 | 99.15 | 21,834,195 | 243.81 Crore | 74,229 |
| 06 Mar, 2025 | 113.50 | 114.90 | 110.90 | 111.29 | 111.97 | -0.56 | -0.5 | 144.20 | 99.15 | 34,685,528 | 391.35 Crore | 104,850 |
| 05 Mar, 2025 | 107.50 | 112.90 | 107.50 | 112.43 | 112.53 | 4.87 | 4.52 | 144.20 | 99.15 | 39,444,472 | 436.87 Crore | 111,123 |
| 04 Mar, 2025 | 104.58 | 108.80 | 104.06 | 107.81 | 107.66 | 1.30 | 1.22 | 144.20 | 99.15 | 25,741,726 | 275.87 Crore | 83,116 |
| 03 Mar, 2025 | 105.30 | 107.30 | 102.73 | 107.30 | 106.36 | 1.34 | 1.28 | 144.20 | 99.15 | 23,398,877 | 246.30 Crore | 79,128 |