Salzer Electronics Limited (BOM:517059)
India · Delayed Price · Currency is INR 564.90
+6.40 (1.15%)
At close: Jan 30, 2026
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 585.00 | 620.00 | 567.40 | 599.55 | 599.55 | 9.26% | 18,518 |
| Feb 2, 2026 | 567.90 | 567.90 | 527.00 | 548.75 | 548.75 | -0.69% | 3,512 |
| Feb 1, 2026 | 565.35 | 571.00 | 549.50 | 552.55 | 552.55 | -2.19% | 1,705 |
| Jan 30, 2026 | 550.00 | 574.30 | 546.05 | 564.90 | 564.90 | 1.15% | 3,034 |
| Jan 29, 2026 | 595.45 | 595.45 | 555.00 | 558.50 | 558.50 | -4.33% | 2,671 |
| Jan 28, 2026 | 564.90 | 588.60 | 546.00 | 583.75 | 583.75 | 7.43% | 3,970 |
| Jan 27, 2026 | 550.00 | 554.40 | 534.85 | 543.40 | 543.40 | -0.21% | 2,063 |
| Jan 23, 2026 | 572.40 | 572.45 | 540.55 | 544.55 | 544.55 | -3.27% | 1,531 |
| Jan 22, 2026 | 559.80 | 569.75 | 555.40 | 562.95 | 562.95 | 2.51% | 1,768 |
| Jan 21, 2026 | 547.60 | 570.10 | 543.50 | 549.15 | 549.15 | -0.67% | 4,906 |
| Jan 20, 2026 | 574.00 | 582.00 | 550.15 | 552.85 | 552.85 | -3.69% | 3,502 |
| Jan 19, 2026 | 580.85 | 588.85 | 571.40 | 574.05 | 574.05 | -2.36% | 3,501 |
| Jan 16, 2026 | 607.70 | 615.15 | 584.00 | 587.90 | 587.90 | -2.87% | 3,403 |
| Jan 14, 2026 | 620.00 | 623.60 | 600.30 | 605.30 | 605.30 | -3.19% | 5,046 |
| Jan 13, 2026 | 622.00 | 639.90 | 617.50 | 625.25 | 625.25 | -0.71% | 1,801 |
| Jan 12, 2026 | 667.95 | 668.00 | 622.20 | 629.75 | 629.75 | -2.05% | 5,522 |
| Jan 9, 2026 | 650.35 | 652.00 | 632.65 | 642.95 | 642.95 | -2.07% | 4,908 |
| Jan 8, 2026 | 670.50 | 670.50 | 653.40 | 656.55 | 656.55 | -2.08% | 4,357 |
| Jan 7, 2026 | 677.95 | 678.60 | 665.30 | 670.50 | 670.50 | -0.77% | 3,713 |
| Jan 6, 2026 | 681.90 | 683.60 | 672.55 | 675.70 | 675.70 | -1.20% | 5,312 |
| Jan 5, 2026 | 724.95 | 724.95 | 681.00 | 683.90 | 683.90 | -1.38% | 1,456 |
| Jan 2, 2026 | 685.00 | 697.55 | 679.60 | 693.50 | 693.50 | 1.49% | 3,511 |
| Jan 1, 2026 | 689.45 | 697.20 | 682.10 | 683.30 | 683.30 | -0.28% | 841 |
| Dec 31, 2025 | 681.10 | 694.55 | 681.10 | 685.25 | 685.25 | 0.20% | 1,490 |
| Dec 30, 2025 | 677.05 | 696.00 | 675.95 | 683.90 | 683.90 | 0.60% | 5,032 |
| Dec 29, 2025 | 684.20 | 688.55 | 675.45 | 679.80 | 679.80 | -1.47% | 1,360 |
| Dec 26, 2025 | 708.00 | 708.00 | 688.00 | 689.95 | 689.95 | -0.97% | 932 |
| Dec 24, 2025 | 709.65 | 709.65 | 690.85 | 696.70 | 696.70 | 0.27% | 2,227 |
| Dec 23, 2025 | 704.20 | 704.20 | 691.25 | 694.80 | 694.80 | -0.59% | 1,672 |
| Dec 22, 2025 | 696.70 | 713.45 | 694.00 | 698.90 | 698.90 | 1.41% | 3,225 |
| Dec 19, 2025 | 678.40 | 693.10 | 678.40 | 689.15 | 689.15 | 0.97% | 1,198 |
| Dec 18, 2025 | 679.00 | 689.45 | 677.45 | 682.50 | 682.50 | -0.50% | 2,443 |
| Dec 17, 2025 | 691.05 | 700.00 | 682.10 | 685.90 | 685.90 | -0.75% | 2,148 |
| Dec 16, 2025 | 713.15 | 713.15 | 689.00 | 691.10 | 691.10 | -1.70% | 1,000 |
| Dec 15, 2025 | 682.05 | 708.20 | 682.05 | 703.05 | 703.05 | 0.52% | 3,605 |
| Dec 12, 2025 | 698.05 | 702.70 | 694.75 | 699.40 | 699.40 | 0.63% | 3,371 |
| Dec 11, 2025 | 691.85 | 703.30 | 687.00 | 695.05 | 695.05 | -1.89% | 2,869 |
| Dec 10, 2025 | 703.50 | 723.75 | 701.60 | 708.45 | 708.45 | 1.39% | 3,013 |
| Dec 9, 2025 | 714.80 | 714.80 | 678.05 | 698.75 | 698.75 | 1.30% | 3,991 |
| Dec 8, 2025 | 710.05 | 710.95 | 685.00 | 689.80 | 689.80 | -2.81% | 5,026 |
| Dec 5, 2025 | 721.60 | 721.60 | 704.90 | 709.75 | 709.75 | -1.08% | 2,084 |
| Dec 4, 2025 | 712.45 | 724.00 | 705.85 | 717.50 | 717.50 | 0.71% | 4,370 |
| Dec 3, 2025 | 719.95 | 720.95 | 706.50 | 712.45 | 712.45 | -1.38% | 3,475 |
| Dec 2, 2025 | 727.00 | 743.40 | 719.40 | 722.45 | 722.45 | -1.68% | 8,343 |
| Dec 1, 2025 | 709.05 | 794.90 | 709.05 | 734.80 | 734.80 | 2.81% | 252,922 |
| Nov 28, 2025 | 714.00 | 722.60 | 706.65 | 714.70 | 714.70 | -0.24% | 1,342 |
| Nov 27, 2025 | 726.70 | 743.40 | 713.55 | 716.40 | 716.40 | -0.86% | 4,191 |
| Nov 26, 2025 | 715.05 | 728.60 | 714.85 | 722.60 | 722.60 | 0.82% | 3,462 |
| Nov 25, 2025 | 708.55 | 725.00 | 705.85 | 716.70 | 716.70 | 0.89% | 3,432 |
| Nov 24, 2025 | 721.45 | 721.45 | 703.05 | 710.40 | 710.40 | -1.92% | 2,865 |