S.A.L. Steel Limited (NSE:SALSTEEL)
India · Delayed Price · Currency is INR 15.66
+0.06 (0.38%)
Aug 12, 2025, 3:29 PM IST
S.A.L. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.70 | 16.30 | 15.52 | 15.72 | 15.72 | 0.77% | 109,071 |
| Aug 11, 2025 | 16.30 | 16.64 | 15.32 | 15.60 | 15.60 | -1.95% | 103,064 |
| Aug 8, 2025 | 15.85 | 16.75 | 15.62 | 15.91 | 15.91 | 0.19% | 47,059 |
| Aug 7, 2025 | 16.16 | 16.82 | 15.72 | 15.88 | 15.88 | -1.73% | 89,417 |
| Aug 6, 2025 | 16.06 | 17.19 | 16.06 | 16.16 | 16.16 | -1.58% | 244,614 |
| Aug 5, 2025 | 16.33 | 16.45 | 15.97 | 16.42 | 16.42 | 1.67% | 108,127 |
| Aug 4, 2025 | 16.73 | 16.79 | 16.05 | 16.15 | 16.15 | -1.70% | 71,542 |
| Aug 1, 2025 | 17.35 | 18.60 | 16.21 | 16.43 | 16.43 | -4.59% | 564,001 |
| Jul 31, 2025 | 15.15 | 17.99 | 15.15 | 17.22 | 17.22 | 9.82% | 1,143,184 |
| Jul 30, 2025 | 15.81 | 16.18 | 15.50 | 15.68 | 15.68 | -1.69% | 54,012 |
| Jul 29, 2025 | 16.09 | 16.09 | 15.79 | 15.95 | 15.95 | 1.01% | 20,225 |
| Jul 28, 2025 | 16.00 | 16.48 | 15.74 | 15.79 | 15.79 | -0.88% | 43,364 |
| Jul 25, 2025 | 16.00 | 16.49 | 15.87 | 15.93 | 15.93 | -0.69% | 51,274 |
| Jul 24, 2025 | 16.12 | 16.41 | 15.75 | 16.04 | 16.04 | -0.50% | 42,122 |
| Jul 23, 2025 | 16.50 | 16.99 | 15.75 | 16.12 | 16.12 | -2.89% | 124,296 |
| Jul 22, 2025 | 16.55 | 16.96 | 16.47 | 16.60 | 16.60 | 0.30% | 49,572 |
| Jul 21, 2025 | 16.51 | 17.01 | 16.48 | 16.55 | 16.55 | -1.49% | 79,428 |
| Jul 18, 2025 | 16.79 | 17.10 | 16.68 | 16.80 | 16.80 | 0.06% | 39,976 |
| Jul 17, 2025 | 17.03 | 17.47 | 16.65 | 16.79 | 16.79 | -0.94% | 114,324 |
| Jul 16, 2025 | 16.81 | 17.34 | 16.81 | 16.95 | 16.95 | -0.88% | 96,655 |
| Jul 15, 2025 | 16.95 | 17.20 | 16.89 | 17.10 | 17.10 | 0.47% | 59,779 |
| Jul 14, 2025 | 17.05 | 17.23 | 17.00 | 17.02 | 17.02 | -0.64% | 41,707 |
| Jul 11, 2025 | 17.20 | 17.54 | 16.95 | 17.13 | 17.13 | 0.06% | 60,884 |
| Jul 10, 2025 | 17.40 | 17.50 | 17.05 | 17.12 | 17.12 | -1.55% | 99,543 |
| Jul 9, 2025 | 18.13 | 18.13 | 17.30 | 17.39 | 17.39 | -2.25% | 57,742 |
| Jul 8, 2025 | 18.10 | 18.75 | 17.61 | 17.79 | 17.79 | -2.09% | 117,295 |
| Jul 7, 2025 | 17.00 | 18.50 | 16.60 | 18.17 | 18.17 | 5.89% | 439,808 |
| Jul 4, 2025 | 17.16 | 17.39 | 17.01 | 17.16 | 17.16 | - | 54,024 |
| Jul 3, 2025 | 17.33 | 17.33 | 16.86 | 17.16 | 17.16 | 1.06% | 55,274 |
| Jul 2, 2025 | 17.19 | 17.33 | 16.77 | 16.98 | 16.98 | -1.22% | 70,558 |
| Jul 1, 2025 | 17.22 | 17.50 | 17.00 | 17.19 | 17.19 | -0.17% | 52,196 |
| Jun 30, 2025 | 17.43 | 17.51 | 17.12 | 17.22 | 17.22 | -0.75% | 29,079 |
| Jun 27, 2025 | 17.45 | 17.45 | 17.05 | 17.35 | 17.35 | 0.87% | 44,714 |
| Jun 26, 2025 | 17.00 | 17.37 | 17.00 | 17.20 | 17.20 | 0.58% | 44,910 |
| Jun 25, 2025 | 17.10 | 17.39 | 16.90 | 17.10 | 17.10 | 0.29% | 61,688 |
| Jun 24, 2025 | 16.81 | 17.42 | 16.81 | 17.05 | 17.05 | 1.91% | 45,538 |
| Jun 23, 2025 | 16.50 | 17.15 | 16.45 | 16.73 | 16.73 | 0.18% | 67,112 |
| Jun 20, 2025 | 16.50 | 17.10 | 16.46 | 16.70 | 16.70 | -0.54% | 70,757 |
| Jun 19, 2025 | 17.10 | 17.24 | 16.70 | 16.79 | 16.79 | -0.94% | 59,932 |
| Jun 18, 2025 | 17.70 | 18.02 | 16.38 | 16.95 | 16.95 | -4.72% | 229,395 |
| Jun 17, 2025 | 18.30 | 18.48 | 17.55 | 17.79 | 17.79 | -0.56% | 69,280 |
| Jun 16, 2025 | 17.99 | 18.19 | 17.51 | 17.89 | 17.89 | -0.67% | 44,593 |
| Jun 13, 2025 | 18.10 | 18.18 | 17.80 | 18.01 | 18.01 | 0.84% | 39,981 |
| Jun 12, 2025 | 18.01 | 18.35 | 17.81 | 17.86 | 17.86 | -1.11% | 72,488 |
| Jun 11, 2025 | 18.55 | 18.70 | 17.95 | 18.06 | 18.06 | -0.77% | 195,751 |
| Jun 10, 2025 | 18.01 | 18.54 | 18.01 | 18.20 | 18.20 | 0.05% | 75,873 |
| Jun 9, 2025 | 18.43 | 18.43 | 18.00 | 18.19 | 18.19 | 0.33% | 85,107 |
| Jun 6, 2025 | 18.50 | 18.50 | 18.00 | 18.13 | 18.13 | -0.87% | 42,884 |
| Jun 5, 2025 | 18.90 | 18.90 | 18.05 | 18.29 | 18.29 | 0.94% | 45,175 |
| Jun 4, 2025 | 18.12 | 18.35 | 18.00 | 18.12 | 18.12 | 0.06% | 35,801 |