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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	16.88	16.66	16.66	17.3	16	235,783
August 20, 2025	16.08	16.44	16.44	16.6	15.61	136,262
August 19, 2025	15.97	15.59	15.59	16.19	15.49	153,651
August 18, 2025	15.28	15.97	15.97	16.24	15.28	110,554
August 14, 2025	15.21	15.59	15.59	15.98	15.18	138,603
August 13, 2025	15.7	15.14	15.14	16.24	14.37	177,256
August 12, 2025	15.7	15.7	15.7	16.3	15.52	122,030
August 11, 2025	16.3	15.6	15.6	16.64	15.32	103,064
August 08, 2025	15.85	15.91	15.91	16.75	15.62	47,059
August 07, 2025	16.16	15.88	15.88	16.82	15.72	89,417
August 06, 2025	16.06	16.16	16.16	17.19	16.06	244,614
August 05, 2025	16.33	16.42	16.42	16.45	15.97	108,127
August 04, 2025	16.73	16.15	16.15	16.79	16.05	71,542
August 01, 2025	17.35	16.43	16.43	18.6	16.21	563,995
July 31, 2025	15.15	17.22	17.22	17.99	15.15	1.14M
July 30, 2025	15.81	15.68	15.68	16.18	15.5	54,012
July 29, 2025	16.09	15.95	15.95	16.09	15.79	20,225
July 28, 2025	16	15.79	15.79	16.48	15.74	43,364
July 25, 2025	16	15.93	15.93	16.49	15.87	51,274
July 24, 2025	16.12	16.04	16.04	16.41	15.75	42,122
July 23, 2025	16.5	16.12	16.12	16.99	15.75	124,296
July 22, 2025	16.55	16.6	16.6	16.96	16.47	49,572
July 21, 2025	16.51	16.55	16.55	17.01	16.48	79,428
July 18, 2025	16.79	16.8	16.8	17.1	16.68	39,976
July 17, 2025	17.03	16.79	16.79	17.47	16.65	114,324
July 16, 2025	16.81	16.95	16.95	17.34	16.81	96,655
July 15, 2025	16.95	17.1	17.1	17.2	16.89	59,779
July 14, 2025	17.05	17.02	17.02	17.23	17	41,685
July 11, 2025	17.2	17.13	17.13	17.54	16.95	60,884
July 10, 2025	17.4	17.12	17.12	17.5	17.05	99,543
July 09, 2025	18.13	17.39	17.39	18.13	17.3	57,742

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