Shree Salasar Investments Limited (BOM:503635)
India · Delayed Price · Currency is INR 369.00
+15.10 (4.27%)
At close: Sep 30, 2026
Shree Salasar Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 325.30 | 354.00 | 325.30 | 353.90 | 353.90 | 3.36% | 190 |
| Sep 28, 2026 | 352.25 | 352.25 | 342.20 | 342.40 | 342.40 | 2.06% | 1,039 |
| Sep 25, 2026 | 322.70 | 335.50 | 322.70 | 335.50 | 335.50 | 4.99% | 320 |
| Sep 24, 2026 | 319.55 | 319.55 | 318.95 | 319.55 | 319.55 | 4.99% | 554 |
| Sep 23, 2026 | 304.00 | 304.35 | 304.00 | 304.35 | 304.35 | 4.98% | 62 |
| Sep 22, 2026 | 264.00 | 290.00 | 264.00 | 289.90 | 289.90 | 4.87% | 229 |
| Sep 21, 2026 | 276.00 | 276.45 | 275.05 | 276.45 | 276.45 | -4.51% | 2,050 |
| Sep 18, 2026 | 289.00 | 304.10 | 288.95 | 289.50 | 289.50 | -4.82% | 507 |
| Sep 17, 2026 | 307.20 | 308.10 | 304.15 | 304.15 | 304.15 | -5.00% | 439 |
| Sep 16, 2026 | 320.30 | 321.75 | 320.15 | 320.15 | 320.15 | -5.00% | 647 |
| Sep 15, 2026 | 353.85 | 353.85 | 336.20 | 337.00 | 337.00 | -4.76% | 1,344 |
| Sep 11, 2026 | 367.00 | 368.25 | 350.10 | 353.85 | 353.85 | -3.91% | 126 |
| Sep 10, 2026 | 371.95 | 371.95 | 368.25 | 368.25 | 368.25 | -0.99% | 3 |
| Sep 9, 2026 | 372.65 | 372.65 | 371.95 | 371.95 | 371.95 | 0.80% | 16 |
| Sep 8, 2026 | 372.00 | 372.00 | 357.20 | 369.00 | 369.00 | -1.85% | 343 |
| Sep 7, 2026 | 392.00 | 392.00 | 371.00 | 375.95 | 375.95 | -3.48% | 33 |
| Sep 4, 2026 | 390.00 | 390.00 | 371.00 | 389.50 | 389.50 | -0.13% | 44 |
| Sep 3, 2026 | 392.85 | 392.85 | 370.00 | 390.00 | 390.00 | 0.26% | 226 |
| Sep 2, 2026 | 370.00 | 389.00 | 360.05 | 389.00 | 389.00 | 2.64% | 210 |
| Sep 1, 2026 | 385.00 | 393.00 | 360.00 | 379.00 | 379.00 | 1.08% | 469 |
| Aug 31, 2026 | 367.10 | 381.80 | 350.05 | 374.95 | 374.95 | 2.14% | 142 |
| Aug 28, 2026 | 369.00 | 369.25 | 334.15 | 367.10 | 367.10 | 4.38% | 333 |
| Aug 27, 2026 | 335.05 | 351.80 | 335.05 | 351.70 | 351.70 | 4.97% | 342 |
| Aug 26, 2026 | 319.10 | 335.05 | 312.75 | 335.05 | 335.05 | 5.00% | 42 |
| Aug 25, 2026 | 352.05 | 352.05 | 318.55 | 319.10 | 319.10 | -4.83% | 210 |
| Aug 24, 2026 | 334.90 | 335.30 | 334.90 | 335.30 | 335.30 | 4.99% | 217 |
| Aug 21, 2026 | 329.45 | 329.45 | 319.35 | 319.35 | 319.35 | -5.00% | 767 |
| Aug 20, 2026 | 336.30 | 338.00 | 336.15 | 336.15 | 336.15 | -4.99% | 718 |
| Aug 19, 2026 | 365.00 | 370.00 | 353.80 | 353.80 | 353.80 | -4.99% | 1,023 |
| Aug 18, 2026 | 392.00 | 392.00 | 370.50 | 372.40 | 372.40 | -4.50% | 161 |
| 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 |