S.A.L. Steel Limited (NSE:SALSTEEL)
India · Delayed Price · Currency is INR 82.20
-1.36 (-1.63%)
Oct 22, 2026, 3:29 PM IST
S.A.L. Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 85.60 | 87.73 | 82.10 | 82.20 | 82.20 | -1.63% | 1,065,216 |
| Oct 21, 2026 | 86.56 | 86.84 | 80.53 | 83.56 | 83.56 | -1.42% | 454,711 |
| Oct 19, 2026 | 80.15 | 84.84 | 76.76 | 84.76 | 84.76 | 4.90% | 1,161,055 |
| Oct 16, 2026 | 83.51 | 83.65 | 80.25 | 80.80 | 80.80 | -3.48% | 331,137 |
| Oct 15, 2026 | 84.51 | 89.00 | 82.39 | 83.71 | 83.71 | -1.31% | 724,087 |
| Oct 14, 2026 | 85.06 | 86.84 | 84.06 | 84.82 | 84.82 | -0.67% | 394,750 |
| Oct 13, 2026 | 86.33 | 88.67 | 84.35 | 85.39 | 85.39 | -1.24% | 496,668 |
| Oct 12, 2026 | 85.40 | 88.75 | 84.50 | 86.46 | 86.46 | 0.66% | 419,915 |
| Oct 9, 2026 | 87.51 | 91.10 | 85.33 | 85.89 | 85.89 | -3.42% | 1,108,442 |
| Oct 8, 2026 | 87.99 | 90.76 | 84.41 | 88.93 | 88.93 | 2.88% | 1,424,858 |
| Oct 7, 2026 | 89.20 | 93.23 | 85.41 | 86.44 | 86.44 | -3.53% | 989,979 |
| Oct 6, 2026 | 92.00 | 93.00 | 89.29 | 89.60 | 89.60 | -4.66% | 746,781 |
| Oct 5, 2026 | 98.92 | 100.42 | 93.98 | 93.98 | 93.98 | -4.99% | 697,076 |
| Oct 1, 2026 | 98.89 | 102.40 | 94.11 | 98.92 | 98.92 | -0.14% | 1,173,063 |
| Sep 30, 2026 | 99.87 | 101.53 | 97.00 | 99.06 | 99.06 | 2.04% | 1,173,619 |
| Sep 29, 2026 | 95.30 | 97.68 | 92.00 | 97.08 | 97.08 | 4.35% | 1,208,259 |
| Sep 28, 2026 | 96.00 | 96.90 | 90.25 | 93.03 | 93.03 | -0.61% | 1,006,262 |
| Sep 25, 2026 | 91.60 | 93.72 | 90.99 | 93.60 | 93.60 | 4.85% | 741,473 |
| Sep 24, 2026 | 86.80 | 89.27 | 85.21 | 89.27 | 89.27 | 5.00% | 974,201 |
| Sep 23, 2026 | 82.95 | 85.02 | 81.72 | 85.02 | 85.02 | 4.99% | 359,860 |
| Sep 22, 2026 | 82.36 | 84.80 | 79.49 | 80.98 | 80.98 | -1.56% | 715,814 |
| Sep 21, 2026 | 84.01 | 85.69 | 80.51 | 82.26 | 82.26 | - | 827,698 |
| Sep 18, 2026 | 80.01 | 82.26 | 80.01 | 82.26 | 82.26 | 4.99% | 251,942 |
| Sep 17, 2026 | 76.70 | 78.35 | 75.87 | 78.35 | 78.35 | 5.00% | 243,492 |
| Sep 16, 2026 | 70.15 | 74.62 | 67.60 | 74.62 | 74.62 | 5.00% | 575,115 |
| Sep 15, 2026 | 75.55 | 75.55 | 71.07 | 71.07 | 71.07 | -5.00% | 351,889 |
| Sep 11, 2026 | 76.00 | 76.69 | 74.00 | 74.81 | 74.81 | -2.38% | 418,767 |
| Sep 10, 2026 | 78.35 | 79.59 | 75.50 | 76.63 | 76.63 | -3.23% | 288,268 |
| Sep 9, 2026 | 79.01 | 80.85 | 77.00 | 79.19 | 79.19 | -0.55% | 697,277 |
| Sep 8, 2026 | 81.50 | 83.40 | 78.35 | 79.63 | 79.63 | -2.65% | 555,238 |
| Sep 7, 2026 | 81.99 | 84.50 | 79.00 | 81.80 | 81.80 | 0.53% | 670,446 |
| Sep 4, 2026 | 82.20 | 84.63 | 80.01 | 81.37 | 81.37 | -0.82% | 233,867 |
| Sep 3, 2026 | 80.50 | 83.80 | 78.25 | 82.04 | 82.04 | - | 677,428 |
| Sep 2, 2026 | 81.99 | 86.25 | 78.76 | 82.04 | 82.04 | -0.47% | 1,174,529 |
| Sep 1, 2026 | 80.00 | 82.73 | 80.00 | 82.43 | 82.43 | 4.61% | 761,423 |
| Aug 31, 2026 | 76.10 | 78.88 | 76.10 | 78.80 | 78.80 | 4.84% | 435,331 |
| Aug 28, 2026 | 71.50 | 75.16 | 71.50 | 75.16 | 75.16 | 4.99% | 289,253 |
| Aug 27, 2026 | 70.05 | 75.22 | 70.05 | 71.59 | 71.59 | -0.07% | 617,914 |
| Aug 26, 2026 | 73.50 | 76.84 | 70.80 | 71.64 | 71.64 | -3.83% | 559,615 |
| Aug 25, 2026 | 78.00 | 78.90 | 73.21 | 74.49 | 74.49 | -3.34% | 1,183,424 |
| Aug 24, 2026 | 79.15 | 79.71 | 76.11 | 77.06 | 77.06 | -2.37% | 359,072 |
| Aug 21, 2026 | 79.50 | 80.96 | 75.57 | 78.93 | 78.93 | -0.25% | 1,130,346 |
| 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 |