tiprankstipranks
Trending News
More News >
S.A.L. Steel Ltd. (IN:SALSTEEL)
:SALSTEEL
India Market
Advertisement

S.A.L. Steel Ltd. (SALSTEEL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
32.59
32.59
32.59
32.59
32.59
+4.99%
24,519
0.27
Oct 17, 2025
29.26
31.04
29.26
31.04
31.04
+4.97%
67,569
0.75
Oct 16, 2025
29.61
29.61
29.00
29.57
29.57
+4.86%
316,998
3.72
Oct 15, 2025
26.86
28.20
26.86
28.20
28.20
+4.99%
121,831
1.46
Oct 14, 2025
26.85
27.70
26.51
26.86
26.86
-1.47%
16,185
0.19
Oct 13, 2025
26.20
27.50
26.20
27.26
27.26
-0.47%
6,029
0.07
Oct 10, 2025
26.75
27.55
26.50
27.39
27.39
-0.72%
26,266
0.32
Oct 09, 2025
26.92
27.65
26.11
27.59
27.59
+1.43%
21,711
0.26
Oct 08, 2025
27.05
27.86
26.85
27.20
27.20
-1.77%
28,110
0.34
Oct 07, 2025
29.79
29.79
27.32
27.69
27.69
-3.15%
8,956
0.11
Oct 06, 2025
29.98
29.98
28.31
28.59
28.59
-2.79%
5,152
0.06
Oct 03, 2025
28.29
29.76
27.50
29.41
29.41
+3.63%
31,096
0.37
Oct 01, 2025
28.89
29.00
27.13
28.38
28.38
-0.60%
35,524
0.43
Sep 30, 2025
26.65
28.65
26.65
28.55
28.55
+4.62%
14,735
0.18
Sep 29, 2025
27.99
28.90
27.04
27.29
27.29
-4.11%
39,594
0.48
Sep 26, 2025
28.80
29.00
27.20
28.46
28.46
+0.14%
45,085
0.55
Sep 25, 2025
28.06
29.45
28.06
28.42
28.42
-3.76%
40,104
0.49
Sep 24, 2025
30.50
30.50
29.53
29.53
29.53
-4.99%
38,879
0.48
Sep 23, 2025
30.50
31.50
29.87
31.08
31.08
-1.15%
142,761
1.81
Sep 22, 2025
31.62
34.00
31.00
31.44
31.44
-3.53%
111,232
1.43
Sep 19, 2025
30.28
33.00
30.28
32.59
32.59
+2.26%
213,365
2.85
Sep 18, 2025
31.87
32.38
31.87
31.87
31.87
-4.98%
53,528
0.72
Sep 17, 2025
36.55
36.55
33.07
33.54
33.54
-3.65%
168,074
2.32
Sep 16, 2025
34.81
34.81
34.81
34.81
34.81
+4.98%
19,542
0.27
Sep 15, 2025
33.16
33.16
31.85
33.16
33.16
+4.97%
32,265
0.45
Sep 12, 2025
30.15
31.65
29.16
31.59
31.59
+4.78%
111,195
1.57
Sep 11, 2025
29.01
30.96
28.02
30.15
30.15
+2.24%
125,386
1.81
Sep 10, 2025
29.77
31.49
26.71
29.49
29.49
+0.65%
873,495
15.74
Sep 09, 2025
29.30
29.30
29.30
29.30
29.30
+9.98%
1,657,420
56.17
Sep 08, 2025
26.64
26.64
26.64
26.64
26.64
+20.00%
265,007
10.40
Sep 05, 2025
22.20
22.20
22.20
22.20
22.20
+20.00%
315,633
15.34
Sep 04, 2025
18.06
18.53
18.06
18.50
18.50
+1.65%
25,879
1.26
Sep 03, 2025
18.01
18.30
17.35
18.20
18.20
0.00%
20,421
1.00
Sep 02, 2025
17.91
18.40
17.74
18.20
18.20
+0.72%
9,663
0.47
Sep 01, 2025
17.60
18.39
17.60
18.07
18.07
+0.44%
9,164
0.44
Aug 29, 2025
17.73
18.08
17.23
17.99
17.99
+2.57%
7,668
0.37
Aug 28, 2025
17.32
17.91
16.90
17.54
17.54
+1.86%
12,401
0.60
Aug 26, 2025
17.98
17.98
17.06
17.22
17.22
-3.31%
11,628
0.55
Aug 25, 2025
18.00
18.40
17.60
17.81
17.81
0.00%
39,891
1.94
Aug 22, 2025
16.75
17.92
16.44
17.81
17.81
+6.39%
66,836
3.29
Aug 21, 2025
16.60
17.36
16.16
16.74
16.74
+2.01%
15,415
0.77
Aug 20, 2025
15.94
16.43
15.79
16.41
16.41
+5.39%
5,559
0.27
Aug 19, 2025
16.00
16.17
15.45
15.57
15.57
-1.77%
4,268
0.21
Aug 18, 2025
15.00
16.20
15.00
15.85
15.85
+1.73%
9,697
0.46
Aug 14, 2025
14.90
15.85
14.90
15.58
15.58
+2.57%
9,339
0.44
Aug 13, 2025
15.78
16.13
15.03
15.19
15.19
-2.88%
10,676
0.50
Aug 12, 2025
15.96
16.20
15.50
15.64
15.64
+0.26%
5,729
0.27
Aug 11, 2025
15.79
16.60
15.35
15.60
15.60
-2.26%
13,790
0.63
Aug 08, 2025
15.30
16.60
15.30
15.96
15.96
+0.57%
9,254
0.38
Aug 07, 2025
16.18
16.67
15.80
15.87
15.87
-1.98%
11,329
0.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis