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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	41.7	41.7	41.7	41.7	41.7	79,588
November 18, 2025	40.09	40.89	40.89	40.89	40.09	72,043
November 17, 2025	40.09	40.09	40.09	40.09	40.09	68,046
November 14, 2025	39.45	39.31	39.31	40.12	39.31	220,435
November 13, 2025	40	40.12	40.12	40.79	40	185,642
November 12, 2025	40.82	40.82	40.82	40.82	40.82	21,360
November 11, 2025	41.66	41.66	41.66	42.52	41.66	83,219
November 10, 2025	42.52	42.52	42.52	42.52	40.85	237,777
November 07, 2025	41.69	41.69	41.69	41.69	41.69	200,235
November 06, 2025	40.88	40.88	40.88	40.88	40.08	138,858
November 04, 2025	38.51	40.08	40.08	40.08	38.51	320,727
November 03, 2025	39.3	39.3	39.3	39.3	39.3	53,229
October 31, 2025	38.53	38.53	38.53	38.53	38.53	82,247
October 30, 2025	36.49	37.78	37.78	37.78	36.49	121,223
October 29, 2025	35.59	37.04	37.04	37.04	35.59	350,523
October 28, 2025	36.32	36.32	36.32	36.32	36.32	79,081
October 27, 2025	36.94	37.07	37.07	37.07	36.94	445,036
October 24, 2025	36.35	36.35	36.35	36.35	36.35	139,530
October 23, 2025	35.64	35.64	35.64	35.64	35.64	129,085
October 21, 2025	33.95	33.95	33.95	33.95	33.95	45,129
October 20, 2025	32.34	32.34	32.34	32.34	32.34	65,410
October 17, 2025	29	30.8	30.8	30.8	28.65	227,267
October 16, 2025	28.7	29.34	29.34	29.37	28.7	165,790
October 15, 2025	27.2	27.98	27.98	27.98	26.75	90,353
October 14, 2025	27.22	26.65	26.65	27.5	26.5	93,385
October 13, 2025	27.57	27.22	27.22	27.75	26.75	90,652
October 10, 2025	27.4	27.57	27.57	27.65	26.83	57,327
October 09, 2025	26.66	27.53	27.53	27.85	26.1	125,517
October 08, 2025	28.15	27.24	27.24	28.15	26.65	92,273
October 07, 2025	27.6	27.52	27.52	28.47	27.25	65,713
October 06, 2025	29.85	28.47	28.47	29.85	28.45	32,805
October 03, 2025	27.35	29.15	29.15	29.32	27.25	109,534
October 01, 2025	28.19	27.93	27.93	28.5	27.5	61,390
September 30, 2025	28.09	28.2	28.2	28.45	26.76	121,917
September 29, 2025	27.81	28.13	28.13	29	27.12	126,581
September 26, 2025	28.9	27.81	27.81	28.9	27.1	137,749
September 25, 2025	28.67	28.47	28.47	29.99	27.9	89,256
September 24, 2025	29.46	29.12	29.12	29.75	28.99	256,849
September 23, 2025	31.55	30.52	30.52	31.68	30.09	349,560
September 22, 2025	34.1	31.68	31.68	34.1	31.15	286,775
September 19, 2025	30.1	32.48	32.48	33	30.1	652,133
September 18, 2025	31.69	31.69	31.69	32.4	31.69	203,091
September 17, 2025	36.5	33.36	33.36	36.5	33.11	946,619
September 16, 2025	34.86	34.86	34.86	34.86	34.86	155,320
September 15, 2025	33	33.2	33.2	33.2	32.21	627,653
September 12, 2025	30.07	31.62	31.62	31.73	29.07	764,520
September 11, 2025	30.8	30.22	30.22	30.8	28.3	407,970
September 10, 2025	29.9	29.63	29.63	31.53	26.62	3.44M
September 09, 2025	29.26	29.26	29.26	29.26	29.26	1.64M
September 08, 2025	26.6	26.6	26.6	26.6	26.6	216,655
September 05, 2025	22.17	22.17	22.17	22.17	22.17	276,367
September 04, 2025	18.55	18.48	18.48	18.6	17.93	159,210
September 03, 2025	17.8	18.03	18.03	18.3	17.8	99,190
September 02, 2025	18.2	18.02	18.02	18.4	17.8	103,125
September 01, 2025	17.93	18.11	18.11	18.4	17.76	391,397
August 29, 2025	17.5	17.93	17.93	18.1	16.91	147,513
August 28, 2025	17.15	17.56	17.56	18.19	16.85	131,628
August 26, 2025	17.5	17.23	17.23	17.89	17.15	72,991
August 25, 2025	17.97	17.91	17.91	18.45	17.64	271,568
August 22, 2025	16.7	17.82	17.82	17.95	16.5	328,190

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