S.A.L. Steel Limited (BOM:532604)
India · Delayed Price · Currency is INR 17.81
+1.07 (6.39%)
At close: Aug 22, 2025
S.A.L. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.75 | 17.92 | 16.44 | 17.81 | 17.81 | 6.39% | 66,836 |
| Aug 21, 2025 | 16.60 | 17.36 | 16.16 | 16.74 | 16.74 | 2.01% | 15,415 |
| Aug 20, 2025 | 15.94 | 16.43 | 15.79 | 16.41 | 16.41 | 5.39% | 5,559 |
| Aug 19, 2025 | 16.00 | 16.17 | 15.45 | 15.57 | 15.57 | -1.77% | 4,268 |
| Aug 18, 2025 | 15.00 | 16.20 | 15.00 | 15.85 | 15.85 | 1.73% | 9,697 |
| Aug 14, 2025 | 14.90 | 15.85 | 14.90 | 15.58 | 15.58 | 2.57% | 9,339 |
| Aug 13, 2025 | 15.78 | 16.13 | 15.03 | 15.19 | 15.19 | -2.88% | 10,676 |
| Aug 12, 2025 | 15.96 | 16.20 | 15.50 | 15.64 | 15.64 | 0.26% | 5,729 |
| Aug 11, 2025 | 15.79 | 16.60 | 15.35 | 15.60 | 15.60 | -2.26% | 13,790 |
| Aug 8, 2025 | 15.30 | 16.60 | 15.30 | 15.96 | 15.96 | 0.57% | 9,254 |
| Aug 7, 2025 | 16.18 | 16.67 | 15.80 | 15.87 | 15.87 | -1.98% | 11,329 |
| Aug 6, 2025 | 16.09 | 17.00 | 16.01 | 16.19 | 16.19 | -0.06% | 93,501 |
| Aug 5, 2025 | 15.85 | 16.48 | 15.85 | 16.20 | 16.20 | -0.18% | 11,633 |
| Aug 4, 2025 | 16.40 | 16.81 | 16.02 | 16.23 | 16.23 | -1.76% | 20,477 |
| Aug 1, 2025 | 18.44 | 18.53 | 16.38 | 16.52 | 16.52 | -3.90% | 97,008 |
| Jul 31, 2025 | 15.00 | 18.01 | 15.00 | 17.19 | 17.19 | 9.98% | 114,777 |
| Jul 30, 2025 | 15.84 | 16.48 | 14.61 | 15.63 | 15.63 | -2.31% | 33,107 |
| Jul 29, 2025 | 15.82 | 16.07 | 15.82 | 16.00 | 16.00 | 1.20% | 7,473 |
| Jul 28, 2025 | 15.55 | 16.65 | 15.55 | 15.81 | 15.81 | -0.94% | 11,562 |
| Jul 25, 2025 | 15.81 | 16.49 | 15.81 | 15.96 | 15.96 | -1.12% | 11,017 |
| Jul 24, 2025 | 16.16 | 16.42 | 16.00 | 16.14 | 16.14 | -0.25% | 12,425 |
| Jul 23, 2025 | 17.40 | 17.40 | 16.00 | 16.18 | 16.18 | -2.76% | 16,093 |
| Jul 22, 2025 | 17.89 | 17.89 | 16.30 | 16.64 | 16.64 | 0.42% | 11,510 |
| Jul 21, 2025 | 15.36 | 17.02 | 15.36 | 16.57 | 16.57 | -1.72% | 20,835 |
| Jul 18, 2025 | 16.11 | 16.92 | 16.11 | 16.86 | 16.86 | 0.48% | 6,820 |
| Jul 17, 2025 | 17.02 | 17.02 | 16.57 | 16.78 | 16.78 | -0.94% | 9,221 |
| Jul 16, 2025 | 17.30 | 17.30 | 16.80 | 16.94 | 16.94 | -1.68% | 23,121 |
| Jul 15, 2025 | 17.07 | 17.49 | 16.92 | 17.23 | 17.23 | 0.94% | 15,376 |
| Jul 14, 2025 | 17.01 | 17.34 | 16.85 | 17.07 | 17.07 | -0.81% | 16,725 |
| Jul 11, 2025 | 17.00 | 17.44 | 16.90 | 17.21 | 17.21 | 0.58% | 585 |
| Jul 10, 2025 | 17.23 | 17.40 | 17.03 | 17.11 | 17.11 | -0.52% | 5,053 |
| Jul 9, 2025 | 17.81 | 18.01 | 17.08 | 17.20 | 17.20 | -3.43% | 14,842 |
| Jul 8, 2025 | 17.81 | 18.39 | 17.61 | 17.81 | 17.81 | -0.95% | 14,118 |
| Jul 7, 2025 | 16.56 | 18.50 | 16.56 | 17.98 | 17.98 | 5.33% | 91,120 |
| Jul 4, 2025 | 17.18 | 17.29 | 17.03 | 17.07 | 17.07 | -0.06% | 785 |
| Jul 3, 2025 | 17.12 | 17.29 | 16.89 | 17.08 | 17.08 | 0.71% | 3,025 |
| Jul 2, 2025 | 17.02 | 17.30 | 16.77 | 16.96 | 16.96 | -0.82% | 10,607 |
| Jul 1, 2025 | 17.28 | 17.50 | 17.05 | 17.10 | 17.10 | -1.04% | 11,252 |
| Jun 30, 2025 | 17.05 | 17.35 | 17.03 | 17.28 | 17.28 | -0.29% | 2,350 |
| Jun 27, 2025 | 17.11 | 17.46 | 16.00 | 17.33 | 17.33 | 1.17% | 12,415 |
| Jun 26, 2025 | 16.21 | 17.36 | 16.21 | 17.13 | 17.13 | -0.29% | 6,262 |
| Jun 25, 2025 | 17.20 | 17.38 | 17.00 | 17.18 | 17.18 | 0.94% | 3,814 |
| Jun 24, 2025 | 16.96 | 17.10 | 16.95 | 17.02 | 17.02 | 2.04% | 18,089 |
| Jun 23, 2025 | 16.65 | 17.20 | 16.40 | 16.68 | 16.68 | - | 31,573 |
| Jun 20, 2025 | 16.50 | 17.10 | 16.49 | 16.68 | 16.68 | -1.24% | 42,999 |
| Jun 19, 2025 | 17.10 | 17.29 | 16.58 | 16.89 | 16.89 | -0.53% | 14,173 |
| Jun 18, 2025 | 17.81 | 17.97 | 16.50 | 16.98 | 16.98 | -5.40% | 56,888 |
| Jun 17, 2025 | 18.44 | 18.50 | 17.78 | 17.95 | 17.95 | -0.11% | 36,123 |
| Jun 16, 2025 | 18.04 | 18.04 | 17.20 | 17.97 | 17.97 | 0.11% | 3,123 |
| Jun 13, 2025 | 18.11 | 18.16 | 17.81 | 17.95 | 17.95 | 0.34% | 9,649 |