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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	18.1	17.79	17.79	18.75	17.61	117,295
July 07, 2025	17	18.17	18.17	18.5	16.6	439,808
July 04, 2025	17.16	17.16	17.16	17.39	17.01	54,024
July 03, 2025	17.33	17.16	17.16	17.33	16.86	55,274
July 02, 2025	17.19	16.98	16.98	17.33	16.77	70,558
July 01, 2025	17.22	17.19	17.19	17.5	17	52,196
June 30, 2025	17.43	17.22	17.22	17.51	17.12	29,079
June 27, 2025	17.45	17.35	17.35	17.45	17.05	44,714
June 26, 2025	17	17.2	17.2	17.37	17	44,910
June 25, 2025	17.1	17.1	17.1	17.39	16.9	61,688
June 24, 2025	16.81	17.05	17.05	17.42	16.81	45,538
June 23, 2025	16.5	16.73	16.73	17.15	16.45	67,112
June 20, 2025	16.5	16.7	16.7	17.1	16.46	70,757
June 19, 2025	17.1	16.79	16.79	17.24	16.7	59,932
June 18, 2025	17.7	16.95	16.95	18.02	16.38	229,395
June 17, 2025	18.3	17.79	17.79	18.48	17.55	69,280
June 16, 2025	17.99	17.89	17.89	18.19	17.51	44,593
June 13, 2025	18.1	18.01	18.01	18.18	17.8	39,981
June 12, 2025	18.01	17.86	17.86	18.35	17.81	72,488
June 11, 2025	18.55	18.06	18.06	18.7	17.95	195,751
June 10, 2025	18.01	18.2	18.2	18.54	18.01	75,873
June 09, 2025	18.43	18.19	18.19	18.43	18	85,107
June 06, 2025	18.5	18.13	18.13	18.5	18	42,884
June 05, 2025	18.9	18.29	18.29	18.9	18.05	45,175
June 04, 2025	18.12	18.12	18.12	18.35	18	35,801
June 03, 2025	18.38	18.11	18.11	18.39	18	55,288
June 02, 2025	17.7	18.39	18.39	19	17.15	174,944
May 30, 2025	18.38	18.09	18.09	18.6	18.03	73,964

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