Shree Salasar Investments Limited (BOM:503635)
India · Delayed Price · Currency is INR 389.95
+13.95 (3.71%)
At close: Aug 17, 2026
Shree Salasar Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 390.00 | 393.50 | 370.00 | 389.95 | 389.95 | 3.71% | 188 |
| Aug 14, 2026 | 392.00 | 395.00 | 375.00 | 376.00 | 376.00 | -3.65% | 172 |
| Aug 13, 2026 | 393.00 | 393.00 | 360.00 | 390.25 | 390.25 | 4.26% | 511 |
| Aug 12, 2026 | 377.75 | 377.75 | 360.65 | 374.30 | 374.30 | -1.40% | 367 |
| Aug 11, 2026 | 381.75 | 381.75 | 358.45 | 379.60 | 379.60 | 4.40% | 598 |
| Aug 10, 2026 | 338.00 | 372.85 | 338.00 | 363.60 | 363.60 | 2.22% | 642 |
| Aug 7, 2026 | 366.00 | 367.30 | 332.45 | 355.70 | 355.70 | 1.66% | 585 |
| Aug 6, 2026 | 360.00 | 360.00 | 348.40 | 349.90 | 349.90 | -4.58% | 1,590 |
| Aug 5, 2026 | 390.00 | 390.00 | 366.70 | 366.70 | 366.70 | -5.00% | 309 |
| Aug 4, 2026 | 389.20 | 389.20 | 369.00 | 386.00 | 386.00 | 4.13% | 1,787 |
| Aug 3, 2026 | 335.40 | 370.70 | 335.40 | 370.70 | 370.70 | 5.00% | 2,619 |
| Jul 31, 2026 | 353.05 | 353.05 | 353.05 | 353.05 | 353.05 | -4.99% | 685 |
| Jul 30, 2026 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | -5.00% | 284 |
| Jul 29, 2026 | 391.15 | 391.15 | 391.15 | 391.15 | 391.15 | -4.99% | 220 |
| 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 |