Shree Salasar Investments Limited (BOM:503635)
India · Delayed Price · Currency is INR 262.85
-10.45 (-3.82%)
At close: May 26, 2026
Shree Salasar Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 278.45 | 285.00 | 278.45 | 278.45 | 278.45 | -5.00% | 766 |
| May 14, 2026 | 293.10 | 321.45 | 293.10 | 293.10 | 293.10 | -4.99% | 2,087 |
| May 13, 2026 | 308.50 | 336.00 | 308.50 | 308.50 | 308.50 | -4.99% | 773 |
| May 12, 2026 | 335.05 | 335.05 | 324.70 | 324.70 | 324.70 | -4.99% | 1,471 |
| May 11, 2026 | 311.10 | 343.80 | 311.10 | 341.75 | 341.75 | 4.37% | 6,418 |
| May 8, 2026 | 327.45 | 327.45 | 327.45 | 327.45 | 327.45 | -4.99% | 969 |
| May 7, 2026 | 345.05 | 345.05 | 344.65 | 344.65 | 344.65 | -4.99% | 848 |
| May 6, 2026 | 362.75 | 362.75 | 362.75 | 362.75 | 362.75 | -4.99% | 1,845 |
| May 5, 2026 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | -4.99% | 1,276 |
| May 4, 2026 | 401.85 | 401.85 | 401.85 | 401.85 | 401.85 | -4.99% | 236 |
| Apr 30, 2026 | 445.20 | 461.90 | 422.95 | 422.95 | 422.95 | -5.00% | 5,369 |
| Apr 29, 2026 | 443.90 | 447.20 | 427.05 | 445.20 | 445.20 | 4.52% | 7,147 |
| Apr 28, 2026 | 385.45 | 425.95 | 385.45 | 425.95 | 425.95 | 4.99% | 9,043 |
| Apr 27, 2026 | 405.70 | 405.70 | 405.70 | 405.70 | 405.70 | -5.00% | 223 |
| Apr 24, 2026 | 427.05 | 427.05 | 427.05 | 427.05 | 427.05 | -4.99% | 130 |
| Apr 23, 2026 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | -5.00% | 63 |
| Apr 22, 2026 | 473.15 | 473.15 | 473.15 | 473.15 | 473.15 | -5.00% | 65 |
| Apr 21, 2026 | 498.05 | 498.05 | 498.05 | 498.05 | 498.05 | -5.00% | 16 |
| Apr 20, 2026 | 524.25 | 524.25 | 524.25 | 524.25 | 524.25 | -4.99% | 562 |
| Apr 17, 2026 | 551.80 | 551.80 | 551.80 | 551.80 | 551.80 | -4.99% | 62 |
| Apr 16, 2026 | 580.80 | 580.80 | 580.80 | 580.80 | 580.80 | -5.00% | 38 |
| Apr 15, 2026 | 611.35 | 611.35 | 611.35 | 611.35 | 611.35 | -5.00% | 59 |
| Apr 13, 2026 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | -5.00% | 18 |
| Apr 10, 2026 | 677.35 | 677.35 | 677.35 | 677.35 | 677.35 | -4.99% | 71 |
| Apr 9, 2026 | 712.95 | 712.95 | 712.95 | 712.95 | 712.95 | -5.00% | 62 |
| Apr 8, 2026 | 789.90 | 817.90 | 750.45 | 750.45 | 750.45 | -4.99% | 846 |
| Apr 7, 2026 | 828.95 | 828.95 | 750.10 | 789.90 | 789.90 | 0.05% | 5,747 |
| Apr 6, 2026 | 789.50 | 789.50 | 789.50 | 789.50 | 789.50 | 4.99% | 58 |
| Apr 2, 2026 | 751.95 | 751.95 | 751.95 | 751.95 | 751.95 | 5.00% | 772 |
| Apr 1, 2026 | 647.95 | 716.15 | 647.95 | 716.15 | 716.15 | 5.00% | 2,666 |
| Mar 30, 2026 | 682.05 | 682.05 | 682.00 | 682.05 | 682.05 | 5.00% | 1,258 |
| Mar 27, 2026 | 649.60 | 649.60 | 649.60 | 649.60 | 649.60 | 4.99% | 11 |
| Mar 25, 2026 | 618.70 | 618.70 | 618.70 | 618.70 | 618.70 | 5.00% | 1 |
| Mar 24, 2026 | 589.25 | 589.25 | 589.25 | 589.25 | 589.25 | 5.00% | 50 |
| Mar 23, 2026 | 561.20 | 561.20 | 561.20 | 561.20 | 561.20 | 5.00% | 1 |
| Mar 20, 2026 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 5.00% | 142 |
| Mar 19, 2026 | 509.05 | 509.05 | 509.05 | 509.05 | 509.05 | 4.99% | 1 |
| Mar 18, 2026 | 484.85 | 484.85 | 484.85 | 484.85 | 484.85 | 4.99% | 967 |
| Mar 17, 2026 | 461.80 | 461.80 | 461.80 | 461.80 | 461.80 | 4.99% | 75 |
| Mar 16, 2026 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | 4.99% | 1 |
| Mar 13, 2026 | 418.95 | 418.95 | 418.95 | 418.95 | 418.95 | 5.00% | 1 |
| Mar 12, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 5.00% | 1 |
| Mar 11, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4.99% | 160 |