S.A.L. Steel Limited (NSE:SALSTEEL)
India · Delayed Price · Currency is INR 76.00
-3.19 (-4.03%)
Sep 10, 2026, 3:29 PM IST
S.A.L. Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |