S.A.L. Steel Limited (NSE:SALSTEEL)
India · Delayed Price · Currency is INR 78.10
-1.03 (-1.30%)
Aug 21, 2026, 9:29 AM IST
S.A.L. Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 79.60 | 81.80 | 77.82 | 79.13 | 79.13 | -0.11% | 798,937 |
| Aug 19, 2026 | 72.90 | 79.22 | 72.07 | 79.22 | 79.22 | 10.00% | 923,773 |
| Aug 18, 2026 | 74.00 | 75.90 | 71.10 | 72.02 | 72.02 | 0.21% | 1,744,512 |
| Aug 17, 2026 | 66.62 | 73.00 | 66.62 | 71.87 | 71.87 | 8.21% | 844,710 |
| Aug 14, 2026 | 72.50 | 73.90 | 65.00 | 66.42 | 66.42 | -4.22% | 2,066,870 |
| Aug 13, 2026 | 63.10 | 69.35 | 62.35 | 69.35 | 69.35 | 9.99% | 1,402,824 |
| Aug 12, 2026 | 60.60 | 63.70 | 58.81 | 63.05 | 63.05 | 7.06% | 830,005 |
| Aug 11, 2026 | 59.09 | 62.20 | 58.01 | 58.89 | 58.89 | -0.20% | 183,964 |
| Aug 10, 2026 | 62.00 | 64.84 | 58.10 | 59.01 | 59.01 | -4.44% | 159,259 |
| Aug 7, 2026 | 63.99 | 67.59 | 60.78 | 61.75 | 61.75 | -1.62% | 1,160,725 |
| Aug 6, 2026 | 61.90 | 62.77 | 60.12 | 62.77 | 62.77 | 4.98% | 242,571 |
| Aug 5, 2026 | 57.00 | 59.79 | 57.00 | 59.79 | 59.79 | 4.99% | 186,647 |
| Aug 4, 2026 | 57.99 | 59.87 | 56.05 | 56.95 | 56.95 | -1.28% | 77,739 |
| Aug 3, 2026 | 58.92 | 58.92 | 56.11 | 57.69 | 57.69 | 0.23% | 71,609 |
| Jul 31, 2026 | 57.05 | 59.50 | 56.52 | 57.56 | 57.56 | -3.24% | 79,954 |
| Jul 30, 2026 | 63.84 | 63.85 | 59.49 | 59.49 | 59.49 | -5.00% | 107,358 |
| Jul 29, 2026 | 60.55 | 63.00 | 60.55 | 62.62 | 62.62 | 2.55% | 212,402 |
| Jul 28, 2026 | 62.00 | 62.00 | 59.54 | 61.06 | 61.06 | 2.55% | 135,202 |
| Jul 27, 2026 | 58.00 | 59.54 | 58.00 | 59.54 | 59.54 | 4.99% | 197,903 |
| Jul 24, 2026 | 56.40 | 57.20 | 54.66 | 56.71 | 56.71 | 0.50% | 43,019 |
| Jul 23, 2026 | 58.88 | 58.88 | 55.50 | 56.43 | 56.43 | -0.97% | 50,350 |
| Jul 22, 2026 | 56.00 | 57.48 | 55.00 | 56.98 | 56.98 | 4.04% | 86,434 |
| Jul 21, 2026 | 52.00 | 54.77 | 51.06 | 54.77 | 54.77 | 4.98% | 67,407 |
| Jul 20, 2026 | 51.55 | 53.40 | 51.26 | 52.17 | 52.17 | -1.79% | 57,102 |
| Jul 17, 2026 | 55.99 | 55.99 | 52.80 | 53.12 | 53.12 | -2.99% | 69,177 |
| Jul 16, 2026 | 56.95 | 56.95 | 54.00 | 54.76 | 54.76 | -1.10% | 76,293 |
| Jul 15, 2026 | 56.43 | 57.00 | 55.00 | 55.37 | 55.37 | -1.88% | 60,864 |
| Jul 14, 2026 | 57.70 | 57.90 | 55.10 | 56.43 | 56.43 | -1.12% | 56,840 |
| Jul 13, 2026 | 55.10 | 57.84 | 55.10 | 57.07 | 57.07 | 1.55% | 19,601 |
| Jul 10, 2026 | 57.39 | 57.39 | 56.00 | 56.20 | 56.20 | -2.07% | 36,653 |
| Jul 9, 2026 | 58.20 | 59.00 | 56.75 | 57.39 | 57.39 | -3.19% | 76,068 |
| Jul 8, 2026 | 56.62 | 60.00 | 56.10 | 59.28 | 59.28 | 2.07% | 126,476 |
| Jul 7, 2026 | 57.80 | 59.00 | 55.05 | 58.08 | 58.08 | 3.14% | 74,188 |
| Jul 6, 2026 | 56.00 | 57.91 | 54.53 | 56.31 | 56.31 | -0.34% | 55,483 |
| Jul 3, 2026 | 58.00 | 58.70 | 56.30 | 56.50 | 56.50 | -4.35% | 66,069 |
| Jul 2, 2026 | 59.88 | 59.88 | 56.75 | 59.07 | 59.07 | 3.58% | 234,482 |
| Jul 1, 2026 | 53.50 | 57.03 | 53.20 | 57.03 | 57.03 | 4.99% | 94,128 |
| Jun 30, 2026 | 54.48 | 56.00 | 53.00 | 54.32 | 54.32 | -0.29% | 63,926 |
| Jun 29, 2026 | 55.01 | 56.29 | 54.10 | 54.48 | 54.48 | -3.22% | 52,950 |
| Jun 25, 2026 | 55.41 | 57.40 | 55.41 | 56.29 | 56.29 | 0.43% | 49,830 |
| Jun 24, 2026 | 56.57 | 58.50 | 55.15 | 56.05 | 56.05 | -3.25% | 105,127 |
| Jun 23, 2026 | 57.49 | 58.77 | 56.10 | 57.93 | 57.93 | 1.35% | 76,084 |
| Jun 22, 2026 | 57.79 | 59.00 | 55.45 | 57.16 | 57.16 | -0.61% | 161,641 |
| Jun 19, 2026 | 54.80 | 57.59 | 53.00 | 57.51 | 57.51 | 4.85% | 156,433 |
| Jun 18, 2026 | 56.51 | 58.00 | 54.45 | 54.85 | 54.85 | -4.29% | 286,889 |
| Jun 17, 2026 | 59.34 | 61.50 | 56.70 | 57.31 | 57.31 | -3.70% | 165,089 |
| Jun 16, 2026 | 58.07 | 61.00 | 58.07 | 59.51 | 59.51 | -0.08% | 86,619 |
| Jun 15, 2026 | 59.95 | 60.00 | 57.30 | 59.56 | 59.56 | 0.80% | 140,195 |
| Jun 12, 2026 | 55.51 | 60.00 | 55.00 | 59.09 | 59.09 | 2.16% | 186,835 |
| Jun 11, 2026 | 60.00 | 60.00 | 56.25 | 57.84 | 57.84 | -2.31% | 115,066 |