Shree Salasar Investments Limited (BOM:503635)
India · Delayed Price · Currency is INR 411.70
-21.65 (-5.00%)
At close: Jul 28, 2026
Shree Salasar Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 453.80 | 453.80 | 411.70 | 411.70 | 411.70 | -5.00% | 2,168 |
| Jul 27, 2026 | 433.35 | 433.35 | 433.35 | 433.35 | 433.35 | 4.99% | 552 |
| Jul 24, 2026 | 412.75 | 412.75 | 412.75 | 412.75 | 412.75 | 5.00% | 868 |
| Jul 23, 2026 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | 4.99% | 67 |
| Jul 22, 2026 | 374.40 | 374.40 | 374.40 | 374.40 | 374.40 | 4.99% | 73 |
| Jul 21, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | 4.99% | 67 |
| Jul 20, 2026 | 339.65 | 339.65 | 339.65 | 339.65 | 339.65 | 4.99% | 423 |
| Jul 17, 2026 | 322.95 | 323.50 | 312.05 | 323.50 | 323.50 | 5.00% | 788 |
| Jul 16, 2026 | 293.50 | 308.15 | 293.50 | 308.10 | 308.10 | 4.97% | 1,551 |
| Jul 15, 2026 | 293.95 | 294.30 | 276.95 | 293.50 | 293.50 | 4.69% | 928 |
| Jul 14, 2026 | 273.25 | 280.35 | 256.00 | 280.35 | 280.35 | 4.98% | 2,409 |
| Jul 13, 2026 | 265.50 | 268.25 | 265.00 | 267.05 | 267.05 | 2.61% | 1,070 |
| Jul 10, 2026 | 265.00 | 269.00 | 260.00 | 260.25 | 260.25 | 1.56% | 401 |
| Jul 9, 2026 | 255.50 | 257.00 | 255.00 | 256.25 | 256.25 | 0.29% | 249 |
| Jul 8, 2026 | 255.95 | 255.95 | 253.00 | 255.50 | 255.50 | 4.48% | 871 |
| Jul 7, 2026 | 236.00 | 247.40 | 236.00 | 244.55 | 244.55 | 3.62% | 1,362 |
| Jul 6, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4.42% | 763 |
| Jul 3, 2026 | 229.20 | 229.20 | 224.70 | 226.00 | 226.00 | 0.58% | 183 |
| Jul 2, 2026 | 209.00 | 227.30 | 209.00 | 224.70 | 224.70 | 2.14% | 207 |
| Jul 1, 2026 | 221.60 | 221.60 | 220.00 | 220.00 | 220.00 | 0.25% | 133 |
| Jun 30, 2026 | 218.40 | 224.25 | 218.40 | 219.45 | 219.45 | - | 1,205 |
| Jun 29, 2026 | 217.00 | 223.40 | 204.20 | 219.45 | 219.45 | 2.12% | 1,228 |
| Jun 25, 2026 | 210.10 | 220.00 | 210.10 | 214.90 | 214.90 | 1.27% | 46 |
| Jun 24, 2026 | 215.45 | 215.45 | 203.70 | 212.20 | 212.20 | -1.03% | 265 |
| Jun 23, 2026 | 224.40 | 224.40 | 209.10 | 214.40 | 214.40 | -2.55% | 835 |
| Jun 22, 2026 | 217.05 | 221.00 | 217.05 | 220.00 | 220.00 | 1.85% | 348 |
| Jun 19, 2026 | 211.35 | 229.00 | 211.35 | 216.00 | 216.00 | -2.90% | 967 |
| Jun 18, 2026 | 222.45 | 242.50 | 222.45 | 222.45 | 222.45 | -5.00% | 662 |
| Jun 17, 2026 | 237.50 | 239.80 | 229.00 | 234.15 | 234.15 | -2.74% | 254 |
| Jun 16, 2026 | 237.65 | 248.00 | 237.60 | 240.75 | 240.75 | -3.68% | 385 |
| Jun 15, 2026 | 245.00 | 250.00 | 237.55 | 249.95 | 249.95 | -0.02% | 240 |
| Jun 12, 2026 | 254.00 | 254.50 | 236.55 | 250.00 | 250.00 | 0.40% | 160 |
| Jun 11, 2026 | 261.95 | 261.95 | 249.00 | 249.00 | 249.00 | -0.20% | 226 |
| Jun 10, 2026 | 233.45 | 250.10 | 226.65 | 249.50 | 249.50 | 4.74% | 727 |
| Jun 9, 2026 | 237.00 | 248.65 | 237.00 | 238.20 | 238.20 | 0.08% | 676 |
| Jun 8, 2026 | 240.00 | 242.05 | 227.65 | 238.00 | 238.00 | -0.63% | 64 |
| Jun 5, 2026 | 231.55 | 242.00 | 221.05 | 239.50 | 239.50 | 3.43% | 105 |
| Jun 4, 2026 | 234.00 | 236.05 | 215.05 | 231.55 | 231.55 | 2.98% | 1,902 |
| Jun 3, 2026 | 225.00 | 233.00 | 224.85 | 224.85 | 224.85 | -4.99% | 563 |
| Jun 2, 2026 | 247.90 | 249.10 | 236.65 | 236.65 | 236.65 | -5.00% | 140 |
| Jun 1, 2026 | 260.00 | 260.00 | 243.00 | 249.10 | 249.10 | -2.31% | 205 |
| May 29, 2026 | 263.70 | 263.70 | 255.00 | 255.00 | 255.00 | 1.53% | 3,230 |
| May 27, 2026 | 262.85 | 273.35 | 250.00 | 251.15 | 251.15 | -4.45% | 3,262 |
| May 26, 2026 | 273.30 | 273.30 | 260.00 | 262.85 | 262.85 | -3.82% | 195 |
| May 25, 2026 | 284.00 | 284.00 | 257.85 | 273.30 | 273.30 | 0.72% | 169 |
| May 22, 2026 | 252.00 | 276.00 | 252.00 | 271.35 | 271.35 | 2.30% | 1,264 |
| May 21, 2026 | 278.00 | 278.00 | 264.10 | 265.25 | 265.25 | -4.59% | 973 |
| May 20, 2026 | 278.95 | 278.95 | 259.85 | 278.00 | 278.00 | 1.65% | 733 |
| May 19, 2026 | 280.05 | 294.30 | 273.50 | 273.50 | 273.50 | -4.99% | 3,274 |
| May 18, 2026 | 264.60 | 292.20 | 264.55 | 287.85 | 287.85 | 3.38% | 1,432 |