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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	44.19	42.48	42.48	44.19	42.48	52,077
November 25, 2025	44.23	43.35	43.35	44.23	43.35	87,492
November 24, 2025	42.6	44.23	44.23	44.23	42.51	225,018
November 21, 2025	41.67	43.38	43.38	43.38	41.67	78,642
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

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