S.A.L. Steel Limited (BOM:532604)
India · Delayed Price · Currency is INR 86.60
-2.80 (-3.13%)
At close: Oct 7, 2026
BOM:532604 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 89.60 | 93.50 | 85.50 | 86.60 | 86.60 | -3.13% | 48,217 |
| Oct 6, 2026 | 93.57 | 93.57 | 88.90 | 89.40 | 89.40 | -4.46% | 269,828 |
| Oct 5, 2026 | 102.40 | 102.40 | 93.57 | 93.57 | 93.57 | -5.00% | 144,573 |
| Oct 1, 2026 | 99.06 | 102.00 | 93.99 | 98.49 | 98.49 | -0.44% | 106,731 |
| Sep 30, 2026 | 100.96 | 101.00 | 97.03 | 98.93 | 98.93 | 1.58% | 71,520 |
| Sep 29, 2026 | 95.99 | 97.86 | 91.92 | 97.39 | 97.39 | 4.50% | 101,257 |
| Sep 28, 2026 | 95.50 | 97.90 | 90.23 | 93.20 | 93.20 | -0.32% | 60,914 |
| Sep 25, 2026 | 91.35 | 93.50 | 91.34 | 93.50 | 93.50 | 5.00% | 85,034 |
| Sep 24, 2026 | 85.06 | 89.05 | 85.06 | 89.05 | 89.05 | 5.00% | 62,671 |
| Sep 23, 2026 | 83.00 | 84.81 | 81.41 | 84.81 | 84.81 | 4.99% | 26,932 |
| Sep 22, 2026 | 82.94 | 84.95 | 79.65 | 80.78 | 80.78 | -2.60% | 51,294 |
| Sep 21, 2026 | 84.39 | 85.65 | 80.74 | 82.94 | 82.94 | 1.06% | 53,560 |
| Sep 18, 2026 | 80.10 | 82.07 | 80.10 | 82.07 | 82.07 | 4.99% | 28,664 |
| Sep 17, 2026 | 77.50 | 78.17 | 76.31 | 78.17 | 78.17 | 5.00% | 16,074 |
| Sep 16, 2026 | 70.15 | 74.45 | 67.52 | 74.45 | 74.45 | 4.99% | 63,575 |
| Sep 15, 2026 | 75.99 | 75.99 | 70.91 | 70.91 | 70.91 | -5.00% | 19,267 |
| Sep 11, 2026 | 75.26 | 76.57 | 74.00 | 74.64 | 74.64 | -3.12% | 28,679 |
| Sep 10, 2026 | 80.99 | 80.99 | 76.19 | 77.04 | 77.04 | -3.93% | 17,330 |
| Sep 9, 2026 | 79.69 | 80.76 | 77.07 | 80.19 | 80.19 | 0.60% | 64,586 |
| Sep 8, 2026 | 81.50 | 83.41 | 79.00 | 79.71 | 79.71 | -1.67% | 33,773 |
| Sep 7, 2026 | 80.36 | 84.83 | 79.25 | 81.06 | 81.06 | -0.66% | 62,903 |
| Sep 4, 2026 | 84.03 | 84.03 | 80.17 | 81.60 | 81.60 | -0.48% | 21,663 |
| Sep 3, 2026 | 80.73 | 83.50 | 78.19 | 81.99 | 81.99 | 0.05% | 60,617 |
| Sep 2, 2026 | 82.47 | 86.32 | 79.07 | 81.95 | 81.95 | -0.32% | 148,671 |
| Sep 1, 2026 | 78.80 | 82.71 | 78.80 | 82.21 | 82.21 | 4.33% | 65,091 |
| Aug 31, 2026 | 77.74 | 78.87 | 77.50 | 78.80 | 78.80 | 4.87% | 48,744 |
| Aug 28, 2026 | 74.80 | 75.14 | 72.26 | 75.14 | 75.14 | 4.99% | 54,239 |
| Aug 27, 2026 | 70.20 | 75.00 | 70.20 | 71.57 | 71.57 | -0.31% | 41,124 |
| Aug 26, 2026 | 74.02 | 76.80 | 71.00 | 71.79 | 71.79 | -3.01% | 39,728 |
| Aug 25, 2026 | 77.17 | 79.00 | 73.30 | 74.02 | 74.02 | -4.06% | 107,713 |
| Aug 24, 2026 | 79.15 | 79.60 | 76.80 | 77.15 | 77.15 | -2.40% | 29,438 |
| Aug 21, 2026 | 80.17 | 80.20 | 75.85 | 79.05 | 79.05 | 0.57% | 220,162 |
| Aug 20, 2026 | 79.51 | 81.75 | 77.71 | 78.60 | 78.60 | -1.03% | 63,499 |
| Aug 19, 2026 | 73.24 | 79.42 | 72.20 | 79.42 | 79.42 | 10.00% | 224,790 |
| Aug 18, 2026 | 73.56 | 75.69 | 71.47 | 72.20 | 72.20 | 0.45% | 367,254 |
| Aug 17, 2026 | 67.23 | 72.52 | 67.20 | 71.88 | 71.88 | 9.02% | 83,536 |
| Aug 14, 2026 | 71.11 | 73.79 | 65.05 | 65.93 | 65.93 | -5.03% | 394,688 |
| Aug 13, 2026 | 63.65 | 69.42 | 63.01 | 69.42 | 69.42 | 10.00% | 386,981 |
| Aug 12, 2026 | 59.00 | 63.60 | 59.00 | 63.11 | 63.11 | 6.82% | 81,399 |
| Aug 11, 2026 | 58.76 | 62.00 | 58.35 | 59.08 | 59.08 | -0.82% | 20,947 |
| Aug 10, 2026 | 63.00 | 64.89 | 58.88 | 59.57 | 59.57 | -3.47% | 24,245 |
| Aug 7, 2026 | 61.51 | 67.77 | 60.88 | 61.71 | 61.71 | -2.54% | 91,102 |
| Aug 6, 2026 | 62.90 | 63.36 | 60.88 | 63.32 | 63.32 | 4.92% | 127,108 |
| Aug 5, 2026 | 57.78 | 60.36 | 56.90 | 60.35 | 60.35 | 4.97% | 25,005 |
| Aug 4, 2026 | 58.00 | 60.59 | 56.28 | 57.49 | 57.49 | -0.88% | 4,739 |
| Aug 3, 2026 | 58.00 | 58.50 | 54.90 | 58.00 | 58.00 | 0.50% | 9,350 |
| Jul 31, 2026 | 60.00 | 60.39 | 56.33 | 57.71 | 57.71 | -2.65% | 7,353 |
| Jul 30, 2026 | 62.69 | 62.69 | 59.28 | 59.28 | 59.28 | -4.98% | 4,955 |
| Jul 29, 2026 | 61.50 | 63.00 | 60.50 | 62.39 | 62.39 | 2.21% | 13,312 |
| Jul 28, 2026 | 62.50 | 62.50 | 60.10 | 61.04 | 61.04 | 1.61% | 18,499 |