S.A.L. Steel Limited (NSE:SALSTEEL)
India
· Delayed Price · Currency is INR 58.90
+0.19 (0.32%)
Apr 29, 2026, 3:29 PM IST
S.A.L. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.00 | 59.06 | 57.60 | 58.90 | 58.90 | 0.32% | 166,685 |
| Apr 28, 2026 | 58.95 | 59.00 | 57.80 | 58.71 | 58.71 | 1.59% | 157,240 |
| Apr 27, 2026 | 57.00 | 57.99 | 56.59 | 57.79 | 57.79 | 1.71% | 225,982 |
| Apr 24, 2026 | 55.26 | 58.15 | 55.26 | 56.82 | 56.82 | 0.60% | 115,394 |
| Apr 23, 2026 | 57.00 | 57.50 | 55.33 | 56.48 | 56.48 | -0.12% | 192,855 |
| Apr 22, 2026 | 55.01 | 56.90 | 54.33 | 56.55 | 56.55 | 2.72% | 263,056 |
| Apr 21, 2026 | 54.16 | 55.88 | 53.20 | 55.05 | 55.05 | -0.52% | 170,371 |
| Apr 20, 2026 | 56.79 | 56.99 | 53.96 | 55.34 | 55.34 | -2.55% | 257,264 |
| Apr 17, 2026 | 57.00 | 57.75 | 55.61 | 56.79 | 56.79 | 0.66% | 257,115 |
| Apr 16, 2026 | 56.30 | 57.07 | 52.13 | 56.42 | 56.42 | 3.75% | 849,301 |
| Apr 15, 2026 | 50.30 | 54.38 | 48.49 | 54.38 | 54.38 | 9.99% | 1,079,068 |
| Apr 13, 2026 | 45.80 | 49.70 | 42.16 | 49.44 | 49.44 | 9.40% | 942,017 |
| Apr 10, 2026 | 42.38 | 45.80 | 42.15 | 45.19 | 45.19 | 7.16% | 188,892 |
| Apr 9, 2026 | 42.52 | 42.98 | 40.50 | 42.17 | 42.17 | 1.15% | 124,374 |
| Apr 8, 2026 | 42.18 | 44.68 | 41.55 | 41.69 | 41.69 | 1.16% | 164,977 |
| Apr 7, 2026 | 40.07 | 42.36 | 40.07 | 41.21 | 41.21 | -0.29% | 40,653 |
| Apr 6, 2026 | 39.61 | 43.01 | 39.61 | 41.33 | 41.33 | 2.91% | 199,636 |
| Apr 2, 2026 | 38.50 | 40.40 | 36.82 | 40.16 | 40.16 | 5.32% | 133,935 |
| Apr 1, 2026 | 37.70 | 39.58 | 35.89 | 38.13 | 38.13 | 3.61% | 261,825 |
| Mar 30, 2026 | 35.51 | 37.58 | 35.21 | 36.80 | 36.80 | -3.11% | 89,567 |
| Mar 27, 2026 | 39.70 | 39.70 | 36.30 | 37.98 | 37.98 | -0.03% | 85,494 |
| Mar 25, 2026 | 37.00 | 38.02 | 36.95 | 37.99 | 37.99 | 4.92% | 109,047 |
| Mar 24, 2026 | 33.65 | 36.57 | 33.65 | 36.21 | 36.21 | 3.96% | 114,554 |
| Mar 23, 2026 | 35.16 | 36.66 | 34.83 | 34.83 | 34.83 | -4.99% | 95,335 |
| Mar 20, 2026 | 35.65 | 38.00 | 35.65 | 36.66 | 36.66 | -1.72% | 61,707 |
| Mar 19, 2026 | 35.80 | 37.50 | 35.80 | 37.30 | 37.30 | -0.88% | 72,954 |
| Mar 18, 2026 | 36.37 | 38.45 | 36.24 | 37.63 | 37.63 | -1.34% | 145,591 |
| Mar 17, 2026 | 38.60 | 39.99 | 38.14 | 38.14 | 38.14 | -4.98% | 162,187 |
| Mar 16, 2026 | 40.14 | 41.50 | 40.14 | 40.14 | 40.14 | -4.99% | 84,666 |
| Mar 13, 2026 | 42.30 | 42.60 | 42.25 | 42.25 | 42.25 | -1.99% | 28,211 |
| Mar 12, 2026 | 41.43 | 43.11 | 41.43 | 43.11 | 43.11 | 1.99% | 125,742 |
| Mar 11, 2026 | 43.00 | 43.00 | 42.27 | 42.27 | 42.27 | -1.99% | 23,902 |
| Mar 10, 2026 | 43.13 | 43.15 | 43.13 | 43.13 | 43.13 | -2.00% | 23,539 |
| Mar 9, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -1.98% | 8,262 |
| Mar 6, 2026 | 45.59 | 45.59 | 44.90 | 44.90 | 44.90 | -1.99% | 8,364 |
| Mar 5, 2026 | 46.65 | 46.65 | 45.81 | 45.81 | 45.81 | -1.99% | 45,018 |
| Mar 4, 2026 | 47.49 | 47.49 | 46.74 | 46.74 | 46.74 | -1.58% | 36,723 |
| Mar 2, 2026 | 47.92 | 47.92 | 47.49 | 47.49 | 47.49 | 1.06% | 85,489 |
| Feb 27, 2026 | 47.50 | 47.50 | 46.30 | 46.99 | 46.99 | - | 24,583 |
| Feb 26, 2026 | 46.99 | 46.99 | 46.20 | 46.99 | 46.99 | 1.05% | 27,988 |
| Feb 25, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 44,567 |
| Feb 24, 2026 | 46.10 | 46.68 | 46.10 | 46.50 | 46.50 | -0.39% | 27,356 |
| Feb 23, 2026 | 45.10 | 46.68 | 45.10 | 46.68 | 46.68 | 1.99% | 35,276 |
| Feb 20, 2026 | 45.77 | 46.90 | 45.77 | 45.77 | 45.77 | -1.99% | 25,193 |
| Feb 19, 2026 | 48.48 | 48.48 | 46.70 | 46.70 | 46.70 | -1.99% | 16,731 |
| Feb 18, 2026 | 47.30 | 47.65 | 47.30 | 47.65 | 47.65 | 0.04% | 37,329 |
| Feb 17, 2026 | 49.57 | 49.57 | 47.63 | 47.63 | 47.63 | -2.00% | 130,823 |
| Feb 16, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.99% | 92,718 |
| Feb 13, 2026 | 47.50 | 47.94 | 47.50 | 47.65 | 47.65 | 1.38% | 73,080 |
| Feb 12, 2026 | 46.80 | 48.40 | 46.80 | 47.00 | 47.00 | -1.12% | 62,526 |
| Feb 11, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -2.00% | 153,554 |
| Feb 10, 2026 | 48.71 | 48.71 | 48.50 | 48.50 | 48.50 | 1.55% | 58,479 |
| Feb 9, 2026 | 44.16 | 47.76 | 43.22 | 47.76 | 47.76 | 4.99% | 287,949 |
| Feb 6, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 4.98% | 32,358 |
| Feb 5, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 4.99% | 26,698 |
| Feb 4, 2026 | 41.19 | 41.27 | 39.50 | 41.27 | 41.27 | 4.99% | 96,883 |
| Feb 3, 2026 | 39.32 | 39.32 | 37.60 | 39.31 | 39.31 | 4.97% | 87,063 |
| Feb 2, 2026 | 37.80 | 38.86 | 35.60 | 37.45 | 37.45 | 1.19% | 121,420 |
| Feb 1, 2026 | 38.88 | 38.88 | 36.94 | 37.01 | 37.01 | -4.81% | 76,927 |
| Jan 30, 2026 | 39.68 | 40.80 | 38.00 | 38.88 | 38.88 | -1.97% | 70,408 |
| Jan 29, 2026 | 37.35 | 40.28 | 37.00 | 39.66 | 39.66 | 3.36% | 114,571 |
| Jan 28, 2026 | 40.29 | 40.29 | 37.35 | 38.37 | 38.37 | -2.29% | 71,846 |
| Jan 27, 2026 | 42.82 | 42.93 | 39.06 | 39.27 | 39.27 | -3.96% | 81,248 |
| Jan 23, 2026 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 2.00% | 136,137 |
| Jan 22, 2026 | 38.56 | 40.09 | 38.53 | 40.09 | 40.09 | 1.98% | 226,989 |
| Jan 21, 2026 | 39.33 | 39.37 | 39.31 | 39.31 | 39.31 | -1.99% | 126,551 |
| Jan 20, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -1.98% | 15,100 |
| Jan 19, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -1.99% | 8,654 |
| Jan 16, 2026 | 40.98 | 41.78 | 40.25 | 41.75 | 41.75 | 1.88% | 77,620 |
| Jan 14, 2026 | 39.51 | 40.98 | 39.51 | 40.98 | 40.98 | 1.99% | 101,706 |
| Jan 13, 2026 | 40.39 | 40.39 | 40.18 | 40.18 | 40.18 | -2.00% | 35,660 |
| Jan 12, 2026 | 40.80 | 41.00 | 40.40 | 41.00 | 41.00 | - | 200,396 |
| Jan 9, 2026 | 39.80 | 41.00 | 39.80 | 41.00 | 41.00 | 0.99% | 65,867 |
| Jan 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.98% | 10,899 |
| Jan 7, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -1.99% | 100,896 |
| Jan 6, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -1.99% | 21,698 |
| Jan 5, 2026 | 43.78 | 43.78 | 43.12 | 43.12 | 43.12 | -2.00% | 36,293 |
| Jan 2, 2026 | 45.12 | 45.12 | 44.00 | 44.00 | 44.00 | -0.54% | 131,468 |
| Jan 1, 2026 | 42.52 | 44.24 | 42.52 | 44.24 | 44.24 | 1.98% | 145,636 |
| Dec 31, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 2.00% | 46,016 |
| Dec 30, 2025 | 40.87 | 42.53 | 40.87 | 42.53 | 42.53 | 1.99% | 219,915 |
| Dec 29, 2025 | 40.73 | 41.70 | 40.73 | 41.70 | 41.70 | 0.36% | 34,117 |
| Dec 26, 2025 | 41.50 | 41.55 | 40.95 | 41.55 | 41.55 | -0.55% | 74,221 |
| Dec 24, 2025 | 40.90 | 41.78 | 40.16 | 41.78 | 41.78 | 1.98% | 277,294 |
| Dec 23, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -1.99% | 34,047 |
| Dec 22, 2025 | 41.86 | 41.86 | 41.80 | 41.80 | 41.80 | -1.99% | 111,887 |
| Dec 19, 2025 | 42.71 | 42.71 | 42.00 | 42.65 | 42.65 | 1.74% | 62,171 |
| Dec 18, 2025 | 40.03 | 42.15 | 39.30 | 41.92 | 41.92 | 4.41% | 264,237 |
| Dec 17, 2025 | 39.49 | 40.24 | 37.60 | 40.15 | 40.15 | 4.75% | 233,698 |
| Dec 16, 2025 | 37.70 | 38.85 | 37.12 | 38.33 | 38.33 | 3.45% | 198,666 |
| Dec 15, 2025 | 35.30 | 37.06 | 34.75 | 37.05 | 37.05 | 4.96% | 316,334 |
| Dec 12, 2025 | 34.92 | 35.50 | 33.50 | 35.30 | 35.30 | 1.09% | 47,834 |
| Dec 11, 2025 | 34.63 | 35.90 | 34.63 | 34.92 | 34.92 | 0.84% | 92,815 |
| Dec 10, 2025 | 33.80 | 35.49 | 33.15 | 34.63 | 34.63 | 2.46% | 83,117 |
| Dec 9, 2025 | 34.70 | 34.70 | 33.10 | 33.80 | 33.80 | -2.85% | 143,885 |
| Dec 8, 2025 | 35.79 | 36.60 | 34.79 | 34.79 | 34.79 | -5.02% | 131,001 |
| Dec 5, 2025 | 36.35 | 36.80 | 33.37 | 36.63 | 36.63 | 4.27% | 207,330 |
| Dec 4, 2025 | 33.25 | 35.30 | 33.25 | 35.13 | 35.13 | 0.49% | 130,704 |
| Dec 3, 2025 | 35.50 | 36.00 | 34.96 | 34.96 | 34.96 | -5.03% | 346,651 |
| Dec 2, 2025 | 36.81 | 37.50 | 36.81 | 36.81 | 36.81 | -5.01% | 154,515 |