STEEL AUTHOR INDIA - Price History
Monthly price history for SAIL.NS (STEEL AUTHOR INDIA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹156.15 | ₹156.15 |
| April 2024 | ₹164.20 | ₹164.20 |
| March 2024 | ₹134.25 | ₹134.25 |
| February 2024 | ₹121.20 | ₹121.20 |
| January 2024 | ₹121.54 | ₹122.50 |
| December 2023 | ₹122.68 | ₹123.65 |
| November 2023 | ₹91.58 | ₹92.30 |
| October 2023 | ₹83.19 | ₹83.85 |
| September 2023 | ₹93.11 | ₹93.85 |
| August 2023 | ₹89.52 | ₹90.70 |
| July 2023 | ₹93.37 | ₹94.60 |
| June 2023 | ₹84.38 | ₹85.50 |
| May 2023 | ₹81.42 | ₹82.50 |
| April 2023 | ₹81.72 | ₹82.80 |
| March 2023 | ₹81.62 | ₹82.70 |
| February 2023 | ₹80.72 | ₹82.75 |
| January 2023 | ₹88.38 | ₹90.60 |
| December 2022 | ₹80.62 | ₹82.65 |
| November 2022 | ₹82.77 | ₹84.85 |
| October 2022 | ₹76.77 | ₹78.70 |
| September 2022 | ₹74.87 | ₹76.75 |
| August 2022 | ₹79.30 | ₹81.30 |
| July 2022 | ₹75.26 | ₹77.15 |
| June 2022 | ₹64.88 | ₹68.55 |
| May 2022 | ₹71.89 | ₹75.95 |
| April 2022 | ₹91.57 | ₹96.75 |
| March 2022 | ₹93.28 | ₹98.55 |
| February 2022 | ₹88.98 | ₹96.35 |
| January 2022 | ₹90.92 | ₹98.45 |
| December 2021 | ₹99 | ₹107.20 |
| November 2021 | ₹92.40 | ₹100.05 |
| October 2021 | ₹102.89 | ₹115.10 |
| September 2021 | ₹101.59 | ₹113.65 |
| August 2021 | ₹107 | ₹121.60 |
| July 2021 | ₹125 | ₹142.05 |
| June 2021 | ₹114.92 | ₹130.60 |
| May 2021 | ₹111.40 | ₹126.60 |
| April 2021 | ₹105.15 | ₹119.50 |
| March 2021 | ₹69.34 | ₹78.80 |
| February 2021 | ₹67.36 | ₹76.55 |
| January 2021 | ₹49.93 | ₹57.65 |
| December 2020 | ₹64.18 | ₹74.10 |
| November 2020 | ₹41.96 | ₹48.45 |
| October 2020 | ₹29.75 | ₹34.35 |
| September 2020 | ₹29.23 | ₹33.75 |
| August 2020 | ₹33.34 | ₹38.50 |
| July 2020 | ₹29.45 | ₹34 |
| June 2020 | ₹26.33 | ₹30.40 |
| May 2020 | ₹26.11 | ₹30.15 |
| April 2020 | ₹27.58 | ₹31.85 |
| March 2020 | ₹19.96 | ₹23.05 |
| February 2020 | ₹30.79 | ₹35.55 |
| January 2020 | ₹40.27 | ₹46.50 |
| December 2019 | ₹37.16 | ₹42.90 |
| November 2019 | ₹34.08 | ₹39.35 |
| October 2019 | ₹31.70 | ₹36.60 |
| September 2019 | ₹28.97 | ₹33.45 |
| August 2019 | ₹27.02 | ₹31.20 |
| July 2019 | ₹36.44 | ₹42.75 |
| June 2019 | ₹43.26 | ₹50.75 |
| May 2019 | ₹42.75 | ₹50.15 |
| April 2019 | ₹47.57 | ₹55.80 |
| March 2019 | ₹43.22 | ₹50.70 |
| February 2019 | ₹41.13 | ₹48.25 |
| January 2019 | ₹40.07 | ₹47 |
| December 2018 | ₹48.04 | ₹56.35 |
| November 2018 | ₹47.14 | ₹55.30 |
| October 2018 | ₹54.94 | ₹64.45 |
| September 2018 | ₹58.18 | ₹68.25 |
| August 2018 | ₹68.07 | ₹79.85 |
| July 2018 | ₹66.07 | ₹77.50 |
| June 2018 | ₹70.76 | ₹83 |
| May 2018 | ₹64.75 | ₹75.95 |
| April 2018 | ₹66.20 | ₹77.65 |
| March 2018 | ₹59.85 | ₹70.20 |
| February 2018 | ₹70.93 | ₹83.20 |
| January 2018 | ₹75.79 | ₹88.90 |
| December 2017 | ₹78.56 | ₹92.15 |
| November 2017 | ₹65.47 | ₹76.80 |
| October 2017 | ₹66.50 | ₹78 |
| September 2017 | ₹45.74 | ₹53.65 |
| August 2017 | ₹51.83 | ₹60.80 |
| July 2017 | ₹53.92 | ₹63.25 |
| June 2017 | ₹49.74 | ₹58.35 |
| May 2017 | ₹48.72 | ₹57.15 |
| April 2017 | ₹51.45 | ₹60.35 |
| March 2017 | ₹52.26 | ₹61.30 |
| February 2017 | ₹52.17 | ₹61.20 |
| January 2017 | ₹54.18 | ₹63.55 |
| December 2016 | ₹42.03 | ₹49.30 |
| November 2016 | ₹43.65 | ₹51.20 |
| October 2016 | ₹44.37 | ₹52.05 |
| September 2016 | ₹39.47 | ₹46.30 |
| August 2016 | ₹41.09 | ₹48.20 |
| July 2016 | ₹40.02 | ₹46.95 |
| June 2016 | ₹38.66 | ₹45.35 |
| May 2016 | ₹36.49 | ₹42.80 |
| April 2016 | ₹40.41 | ₹47.40 |
| March 2016 | ₹36.74 | ₹43.10 |
| February 2016 | ₹29.75 | ₹34.90 |
| January 2016 | ₹36.49 | ₹42.80 |
| December 2015 | ₹41.22 | ₹48.35 |
| November 2015 | ₹39.04 | ₹45.80 |
| October 2015 | ₹45.48 | ₹53.35 |
| September 2015 | ₹43.78 | ₹51.35 |
| August 2015 | ₹42.41 | ₹49.75 |
| July 2015 | ₹47.71 | ₹56.20 |
| June 2015 | ₹52.17 | ₹61.45 |
| May 2015 | ₹55.95 | ₹65.90 |
| April 2015 | ₹58.96 | ₹347.25 |
| March 2015 | ₹57.22 | ₹337 |
| February 2015 | ₹59.68 | ₹351.50 |
| January 2015 | ₹63.92 | ₹385.75 |
| December 2014 | ₹68.40 | ₹412.75 |
| November 2014 | ₹73.78 | ₹445.25 |
| October 2014 | ₹68.85 | ₹415.50 |
| September 2014 | ₹57.67 | ₹348 |
| August 2014 | ₹67.15 | ₹405.25 |
| July 2014 | ₹72.79 | ₹439.25 |
| June 2014 | ₹78.67 | ₹474.75 |
| May 2014 | ₹72.50 | ₹437.50 |
| April 2014 | ₹55.88 | ₹337.25 |
| March 2014 | ₹59.16 | ₹357 |
| February 2014 | ₹46.15 | ₹278.50 |
| January 2014 | ₹51.40 | ₹320.75 |
| December 2013 | ₹58.05 | ₹362.25 |
| November 2013 | ₹54.52 | ₹340.25 |
| October 2013 | ₹49.44 | ₹308.50 |
| September 2013 | ₹40.02 | ₹249.75 |
| August 2013 | ₹37.06 | ₹231.25 |
| July 2013 | ₹33.09 | ₹208.50 |
| June 2013 | ₹40.27 | ₹253.75 |
| May 2013 | ₹44.59 | ₹281 |
| April 2013 | ₹48.92 | ₹308.25 |
| March 2013 | ₹49.63 | ₹312.75 |
| February 2013 | ₹56.26 | ₹354.50 |
| January 2013 | ₹67.30 | ₹433 |
| December 2012 | ₹70.44 | ₹453.25 |
| November 2012 | ₹62.79 | ₹404 |
| October 2012 | ₹62.36 | ₹401.25 |
| September 2012 | ₹66.40 | ₹427.25 |
| August 2012 | ₹60.77 | ₹391 |
| July 2012 | ₹66.06 | ₹429 |
| June 2012 | ₹69.76 | ₹453 |
| May 2012 | ₹73.41 | ₹476.75 |
| April 2012 | ₹72.91 | ₹473.50 |
| March 2012 | ₹72.57 | ₹471.25 |
| February 2012 | ₹79.42 | ₹515.75 |
| January 2012 | ₹77.42 | ₹508.25 |
| December 2011 | ₹62.07 | ₹407.50 |
| November 2011 | ₹61.08 | ₹401 |
| October 2011 | ₹85.45 | ₹561 |
| September 2011 | ₹80.46 | ₹528.25 |
| August 2011 | ₹82.18 | ₹539.50 |
| July 2011 | ₹95.15 | ₹631.75 |
| June 2011 | ₹103.55 | ₹687.50 |
| May 2011 | ₹105.88 | ₹703 |
| April 2011 | ₹119.96 | ₹796.50 |
| March 2011 | ₹127.72 | ₹848 |
| February 2011 | ₹114.88 | ₹762.75 |
| January 2011 | ₹121.17 | ₹804.50 |
| December 2010 | ₹136.41 | ₹912.50 |
| November 2010 | ₹132.04 | ₹883.25 |
| October 2010 | ₹145.12 | ₹970.75 |
| September 2010 | ₹153.30 | ₹1,025.50 |
| August 2010 | ₹139.55 | ₹933.50 |
| July 2010 | ₹152.48 | ₹1,020 |
| June 2010 | ₹142.86 | ₹963.50 |
| May 2010 | ₹153.09 | ₹1,032.50 |
| April 2010 | ₹161.84 | ₹1,091.50 |
| March 2010 | ₹187.23 | ₹1,262.75 |
| February 2010 | ₹161.99 | ₹1,092.50 |
| January 2010 | ₹157.84 | ₹1,072.50 |
| December 2009 | ₹177.85 | ₹1,208.50 |
| November 2009 | ₹145.07 | ₹985.75 |
| October 2009 | ₹121.08 | ₹822.75 |
| September 2009 | ₹125.76 | ₹854.50 |
| August 2009 | ₹119.68 | ₹813.25 |
| July 2009 | ₹128.99 | ₹876.50 |
| June 2009 | ₹110.37 | ₹755.75 |
| May 2009 | ₹126.11 | ₹863.50 |
| April 2009 | ₹79.74 | ₹546 |
| March 2009 | ₹70.43 | ₹482.25 |
| February 2009 | ₹55.53 | ₹380.25 |
| January 2009 | ₹60.64 | ₹415.25 |
| December 2008 | ₹55.67 | ₹387.50 |
| November 2008 | ₹47.88 | ₹333.25 |
| October 2008 | ₹60.77 | ₹423 |
| September 2008 | ₹91.73 | ₹638.50 |
| August 2008 | ₹112.14 | ₹780.50 |
| July 2008 | ₹101.04 | ₹703.25 |
| June 2008 | ₹98.88 | ₹697.50 |
| May 2008 | ₹114.83 | ₹810 |
| April 2008 | ₹131.10 | ₹924.75 |
| March 2008 | ₹131.35 | ₹926.50 |
| February 2008 | ₹180.36 | ₹1,272.25 |
| January 2008 | ₹150.91 | ₹1,074 |
| December 2007 | ₹199.92 | ₹1,422.75 |
| November 2007 | ₹181.68 | ₹1,293 |
| October 2007 | ₹183.37 | ₹1,305 |
| September 2007 | ₹145.54 | ₹1,035.75 |
| August 2007 | ₹118.31 | ₹842 |
| July 2007 | ₹104.53 | ₹751.75 |
| June 2007 | ₹91.01 | ₹654.50 |
| May 2007 | ₹97.55 | ₹701.50 |
| April 2007 | ₹90.70 | ₹652.25 |
| March 2007 | ₹79.47 | ₹571.50 |
| February 2007 | ₹75.61 | ₹543.75 |
| January 2007 | ₹74.08 | ₹540.75 |
| December 2006 | ₹61 | ₹445.25 |
| November 2006 | ₹60.24 | ₹439.75 |
| October 2006 | ₹59.15 | ₹431.75 |
| September 2006 | ₹53.39 | ₹389.75 |
| August 2006 | ₹49.56 | ₹361.75 |
| July 2006 | ₹47.65 | ₹351.25 |
| June 2006 | ₹55.11 | ₹406.25 |
| May 2006 | ₹53.92 | ₹397.50 |
| April 2006 | ₹55.82 | ₹411.50 |
| March 2006 | ₹56.40 | ₹415.75 |
| February 2006 | ₹43.24 | ₹318.75 |
| January 2006 | ₹37.30 | ₹281.25 |
| December 2005 | ₹35.88 | ₹270.50 |
| November 2005 | ₹33.72 | ₹254.25 |
| October 2005 | ₹33.99 | ₹256.25 |
| September 2005 | ₹43.17 | ₹325.50 |
| August 2005 | ₹41.22 | ₹310.75 |
| July 2005 | ₹34.04 | ₹264 |
| June 2005 | ₹31.01 | ₹240.50 |
| May 2005 | ₹35.20 | ₹273 |
| April 2005 | ₹34.17 | ₹265 |
| March 2005 | ₹40.78 | ₹316.25 |
| February 2005 | ₹42.23 | ₹327.50 |
| January 2005 | ₹41.23 | ₹319.75 |
| December 2004 | ₹39.43 | ₹313.50 |
| November 2004 | ₹34.50 | ₹274.25 |
| October 2004 | ₹31.07 | ₹247 |
| September 2004 | ₹29.37 | ₹233.50 |
| August 2004 | ₹25.22 | ₹200.50 |
| July 2004 | ₹25.06 | ₹199.25 |
| June 2004 | ₹17.23 | ₹137 |
| May 2004 | ₹18.55 | ₹147.50 |
| April 2004 | ₹22.01 | ₹175 |
| March 2004 | ₹20.28 | ₹161.25 |
| February 2004 | ₹26.29 | ₹209 |
| January 2004 | ₹28.21 | ₹224.25 |
| December 2003 | ₹32.14 | ₹255.50 |
| November 2003 | ₹26.48 | ₹210.50 |
| October 2003 | ₹28.14 | ₹223.75 |
| September 2003 | ₹23.84 | ₹189.50 |
| August 2003 | ₹25.75 | ₹204.75 |
| July 2003 | ₹14.46 | ₹115 |
| June 2003 | ₹10.85 | ₹86.25 |
| May 2003 | ₹7.74 | ₹61.50 |
| April 2003 | ₹5.69 | ₹45.25 |
| March 2003 | ₹5.57 | ₹44.25 |
| February 2003 | ₹6.64 | ₹52.75 |
| January 2003 | ₹6.45 | ₹51.25 |
| December 2002 | ₹6.45 | ₹51.25 |
| November 2002 | ₹5.38 | ₹42.75 |
| October 2002 | ₹4.40 | ₹35 |
| September 2002 | ₹4.06 | ₹32.25 |
| August 2002 | ₹5.31 | ₹42.25 |
| July 2002 | ₹5.19 | ₹41.25 |
| June 2002 | ₹7.74 | ₹61.50 |
| May 2002 | ₹5.28 | ₹42 |
| April 2002 | ₹3.05 | ₹24.25 |
| March 2002 | ₹3.02 | ₹24 |
| February 2002 | ₹3.18 | ₹25.25 |
| January 2002 | ₹3.08 | ₹24.50 |
| December 2001 | ₹3.05 | ₹24.25 |
| November 2001 | ₹3.14 | ₹25 |
| October 2001 | ₹2.92 | ₹23.25 |
| September 2001 | ₹2.64 | ₹21 |
| August 2001 | ₹3.11 | ₹24.75 |
| July 2001 | ₹3.14 | ₹25 |
| June 2001 | ₹3.40 | ₹27 |
| May 2001 | ₹3.71 | ₹29.50 |
| April 2001 | ₹3.58 | ₹28.50 |
| March 2001 | ₹3.55 | ₹28.25 |
| February 2001 | ₹4.87 | ₹38.75 |
| January 2001 | ₹4.37 | ₹34.75 |
| December 2000 | ₹4.02 | ₹32 |
| November 2000 | ₹4.15 | ₹33 |
| October 2000 | ₹3.05 | ₹24.25 |
| September 2000 | ₹3.36 | ₹26.75 |
| August 2000 | ₹3.55 | ₹28.25 |
| July 2000 | ₹3.90 | ₹31 |
| June 2000 | ₹4.06 | ₹32.25 |
| May 2000 | ₹4.15 | ₹33 |
| April 2000 | ₹4.21 | ₹33.50 |
| March 2000 | ₹5.06 | ₹40.25 |
| February 2000 | ₹6.64 | ₹52.75 |
| January 2000 | ₹6.04 | ₹48 |
| December 1999 | ₹7.11 | ₹56.50 |
| November 1999 | ₹6.98 | ₹55.50 |
| October 1999 | ₹8.05 | ₹64 |
| September 1999 | ₹4.75 | ₹37.75 |
| August 1999 | ₹5.35 | ₹42.50 |
| July 1999 | ₹5.16 | ₹41 |
| June 1999 | ₹4.59 | ₹36.50 |
| May 1999 | ₹3.65 | ₹29 |
| April 1999 | ₹3.24 | ₹25.75 |
| March 1999 | ₹3.71 | ₹29.50 |
| February 1999 | ₹4.72 | ₹37.50 |
| January 1999 | ₹4.02 | ₹32 |
| December 1998 | ₹3.58 | ₹28.50 |
| November 1998 | ₹3.27 | ₹26 |
| October 1998 | ₹3.24 | ₹25.75 |
| September 1998 | ₹4.15 | ₹33 |
| August 1998 | ₹3.87 | ₹30.75 |
| July 1998 | ₹4.34 | ₹35 |
| June 1998 | ₹5.74 | ₹46.25 |
| May 1998 | ₹8.03 | ₹64.75 |
| April 1998 | ₹7.81 | ₹63 |
| March 1998 | ₹6.04 | ₹48.75 |
| February 1998 | ₹4.50 | ₹36.25 |
| January 1998 | ₹5.55 | ₹44.75 |
| December 1997 | ₹6.08 | ₹49 |
| November 1997 | ₹7.75 | ₹62.50 |
| October 1997 | ₹9.24 | ₹74.50 |
| September 1997 | ₹9.49 | ₹76.50 |
| August 1997 | ₹12.43 | ₹100.25 |
| July 1997 | ₹14.82 | ₹120.75 |
| June 1997 | ₹11.62 | ₹94.75 |
| May 1997 | ₹11.20 | ₹91.25 |
| April 1997 | ₹13.56 | ₹110.50 |
| March 1997 | ₹12.08 | ₹98.50 |
| February 1997 | ₹13.40 | ₹109.25 |
| January 1997 | ₹13.25 | ₹108 |
| December 1996 | ₹12.45 | ₹101.50 |
| November 1996 | ₹10.24 | ₹83.50 |
| October 1996 | ₹13.59 | ₹110.75 |
| September 1996 | ₹14.05 | ₹114.50 |
| August 1996 | ₹16.84 | ₹137.25 |
| July 1996 | ₹15.83 | ₹129 |
| June 1996 | ₹19.71 | ₹164.50 |
| May 1996 | ₹16.17 | ₹135 |
| April 1996 | ₹19.02 | ₹158.75 |
| March 1996 | ₹16.68 | ₹139.25 |
| February 1996 | ₹16.56 | ₹138.25 |
| January 1996 | ₹14.91 | ₹124.50 |
| December 1995 | ₹16.09 | ₹133.25 |
| November 1995 | ₹16.90 | ₹140 |
| October 1995 | ₹17.96 | ₹148.75 |
| September 1995 | ₹18.47 | ₹153 |
| August 1995 | ₹19.92 | ₹165 |
| July 1995 | ₹21.73 | ₹180 |
| June 1995 | ₹22.10 | ₹183 |
| May 1995 | ₹24.63 | ₹204 |
| April 1995 | ₹19.32 | ₹160 |
| March 1995 | ₹20.83 | ₹172.50 |
| February 1995 | ₹22.79 | ₹188.75 |
| January 1995 | ₹23.72 | ₹196.50 |
| December 1994 | ₹31.39 | ₹260 |
| November 1994 | ₹32.90 | ₹272.50 |
SAIL.NS
Price: ₹156.15
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 26.63%
Payout Ratio Range:
Dividend Per Share: 2.00 INR
Earnings Per Share: 7.51 INR
P/E Ratio: 15.72
Exchange: NSI
Sector: Basic Materials
Industry: Steel
Volume: 2.3 million
Market Capitalization: 652.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 4