S.A.L. Steel Limited - SALSTEEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.77	45.77	45.77	46.9	45.77	25,218
February 19, 2026	48.48	46.7	46.7	48.48	46.7	16,831
February 18, 2026	47.3	47.65	47.65	47.65	47.3	37,373
February 17, 2026	49.57	47.63	47.63	49.57	47.63	131,123
February 16, 2026	48.6	48.6	48.6	48.6	48.6	92,768
February 13, 2026	47.5	47.65	47.65	47.94	47.5	73,080
February 12, 2026	46.8	47	47	48.4	46.8	62,526
February 11, 2026	47.53	47.53	47.53	47.53	47.53	153,575
February 10, 2026	48.71	48.5	48.5	48.71	48.5	58,489
February 09, 2026	44.16	47.76	47.76	47.76	43.22	288,580
February 06, 2026	45.49	45.49	45.49	45.49	45.49	32,403
February 05, 2026	43.33	43.33	43.33	43.33	43.33	26,908
February 04, 2026	41.19	41.27	41.27	41.27	39.5	97,283
February 03, 2026	39.32	39.31	39.31	39.32	37.6	88,378
February 02, 2026	37.8	37.45	37.45	38.86	35.6	121,988
February 01, 2026	38.88	37.01	37.01	38.88	36.94	76,927
January 30, 2026	39.68	38.88	38.88	40.8	38	71,596
January 29, 2026	37.35	39.66	39.66	40.28	37	117,053
January 28, 2026	40.29	38.37	38.37	40.29	37.35	72,020
January 27, 2026	42.82	39.27	39.27	42.93	39.06	82,166
January 23, 2026	40.89	40.89	40.89	40.89	40.89	136,337
January 22, 2026	38.56	40.09	40.09	40.09	38.53	228,489
January 21, 2026	39.33	39.31	39.31	39.37	39.31	126,551
January 20, 2026	40.11	40.11	40.11	40.11	40.11	15,105
January 19, 2026	40.92	40.92	40.92	40.92	40.92	8,664
January 16, 2026	40.98	41.75	41.75	41.78	40.25	81,680
January 14, 2026	39.51	40.98	40.98	40.98	39.51	101,731
January 13, 2026	40.39	40.18	40.18	40.39	40.18	35,661
January 12, 2026	40.8	41	41	41	40.4	200,596
January 09, 2026	39.8	41	41	41	39.8	65,867
January 08, 2026	40.6	40.6	40.6	40.6	40.6	10,899
January 07, 2026	41.42	41.42	41.42	41.42	41.42	100,896
January 06, 2026	42.26	42.26	42.26	42.26	42.26	21,698
January 05, 2026	43.78	43.12	43.12	43.78	43.12	36,300
January 02, 2026	45.12	44	44	45.12	44	156,468
January 01, 2026	42.52	44.24	44.24	44.24	42.52	145,836
December 31, 2025	43.38	43.38	43.38	43.38	43.38	46,017
December 30, 2025	40.87	42.53	42.53	42.53	40.87	219,915
December 29, 2025	40.73	41.7	41.7	41.7	40.73	34,117
December 26, 2025	41.5	41.55	41.55	41.55	40.95	74,221
December 24, 2025	40.9	41.78	41.78	41.78	40.16	282,294
December 23, 2025	40.97	40.97	40.97	40.97	40.97	34,057
December 22, 2025	41.86	41.8	41.8	41.86	41.8	112,887
December 19, 2025	42.71	42.65	42.65	42.71	42	63,075
December 18, 2025	40.03	41.92	41.92	42.15	39.3	264,728
December 17, 2025	39.49	40.15	40.15	40.24	37.6	233,698
December 16, 2025	37.7	38.33	38.33	38.85	37.12	199,169
December 15, 2025	35.3	37.05	37.05	37.06	34.75	317,247
December 12, 2025	34.92	35.49	35.49	35.5	33.5	41,027
December 11, 2025	34.63	34.92	34.92	35.9	34.63	93,115
December 10, 2025	33.8	34.63	34.63	35.49	33.15	83,335
December 09, 2025	34.7	33.8	33.8	34.7	33.1	143,910
December 08, 2025	35.79	34.79	34.79	36.6	34.79	136,431
December 05, 2025	36.35	36.63	36.63	36.8	33.37	207,320
December 04, 2025	33.25	35.13	35.13	35.3	33.25	130,704
December 03, 2025	35.5	34.96	34.96	36	34.96	350,984
December 02, 2025	36.81	36.81	36.81	37.5	36.81	154,579
December 01, 2025	38.8	38.75	38.75	40.03	38.75	335,577
November 28, 2025	40.79	40.79	40.79	40.79	40.79	8,423
November 27, 2025	41.63	41.63	41.63	41.63	41.63	31,848

S.A.L. Steel Limited (SALSTEEL.NS) NSE