Salzer Electronics Limited (BOM:517059)
India · Delayed Price · Currency is INR 490.35
-25.85 (-5.01%)
At close: Mar 30, 2026
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 510.10 | 518.75 | 488.65 | 490.35 | 490.35 | -5.01% | 9,820 |
| Mar 27, 2026 | 536.85 | 550.35 | 511.15 | 516.20 | 516.20 | -5.71% | 14,719 |
| Mar 25, 2026 | 553.40 | 567.65 | 546.15 | 547.45 | 547.45 | -0.01% | 7,511 |
| Mar 24, 2026 | 531.80 | 549.30 | 528.70 | 547.50 | 547.50 | 5.03% | 13,724 |
| Mar 23, 2026 | 552.20 | 552.20 | 518.75 | 521.30 | 521.30 | -5.27% | 7,216 |
| Mar 20, 2026 | 550.00 | 567.85 | 549.25 | 550.30 | 550.30 | 0.86% | 4,910 |
| Mar 19, 2026 | 552.20 | 556.25 | 541.70 | 545.60 | 545.60 | -2.42% | 5,097 |
| Mar 18, 2026 | 552.55 | 571.45 | 552.55 | 559.15 | 559.15 | 2.67% | 5,360 |
| Mar 17, 2026 | 542.00 | 557.05 | 542.00 | 544.60 | 544.60 | -0.07% | 3,526 |
| Mar 16, 2026 | 561.90 | 570.20 | 540.90 | 545.00 | 545.00 | -4.44% | 12,637 |
| Mar 13, 2026 | 594.00 | 596.50 | 565.70 | 570.30 | 570.30 | -5.26% | 2,596 |
| Mar 12, 2026 | 592.05 | 608.15 | 585.35 | 601.95 | 601.95 | 0.07% | 2,136 |
| Mar 11, 2026 | 610.30 | 624.00 | 599.00 | 601.50 | 601.50 | -1.44% | 5,548 |
| Mar 10, 2026 | 569.60 | 626.45 | 569.60 | 610.30 | 610.30 | 6.46% | 6,633 |
| Mar 9, 2026 | 595.10 | 595.10 | 566.35 | 573.25 | 573.25 | -5.48% | 3,562 |
| Mar 6, 2026 | 612.90 | 620.35 | 603.85 | 606.50 | 606.50 | -1.04% | 2,061 |
| Mar 5, 2026 | 611.20 | 622.95 | 596.00 | 612.85 | 612.85 | 2.06% | 1,899 |
| Mar 4, 2026 | 619.65 | 619.75 | 596.65 | 600.50 | 600.50 | -5.02% | 6,539 |
| Mar 2, 2026 | 640.40 | 665.50 | 624.00 | 632.25 | 632.25 | -3.94% | 3,184 |
| Feb 27, 2026 | 655.20 | 666.25 | 654.40 | 658.20 | 658.20 | -0.39% | 2,152 |
| Feb 26, 2026 | 645.75 | 682.40 | 645.75 | 660.80 | 660.80 | 0.48% | 3,895 |
| Feb 25, 2026 | 661.40 | 664.50 | 654.30 | 657.65 | 657.65 | -0.40% | 2,172 |
| Feb 24, 2026 | 682.00 | 682.00 | 647.85 | 660.30 | 660.30 | 1.40% | 3,312 |
| Feb 23, 2026 | 658.00 | 669.85 | 649.65 | 651.20 | 651.20 | -1.33% | 2,656 |
| Feb 20, 2026 | 655.00 | 668.30 | 655.00 | 660.00 | 660.00 | -0.45% | 1,740 |
| Feb 19, 2026 | 675.60 | 684.15 | 655.70 | 663.00 | 663.00 | -2.63% | 3,205 |
| Feb 18, 2026 | 675.00 | 697.90 | 671.85 | 680.90 | 680.90 | 1.08% | 4,608 |
| Feb 17, 2026 | 654.85 | 691.35 | 653.10 | 673.65 | 673.65 | 4.72% | 3,430 |
| Feb 16, 2026 | 650.40 | 667.00 | 638.55 | 643.30 | 643.30 | -2.85% | 5,835 |
| Feb 13, 2026 | 650.00 | 696.00 | 650.00 | 662.15 | 662.15 | 0.17% | 7,671 |
| Feb 12, 2026 | 646.75 | 679.95 | 630.65 | 661.00 | 661.00 | -1.60% | 13,834 |
| Feb 11, 2026 | 668.85 | 690.00 | 651.40 | 671.75 | 671.75 | 1.17% | 8,997 |
| Feb 10, 2026 | 668.75 | 679.15 | 644.00 | 664.00 | 664.00 | 2.85% | 6,649 |
| Feb 9, 2026 | 653.70 | 656.35 | 609.80 | 645.60 | 645.60 | 5.48% | 4,576 |
| Feb 6, 2026 | 619.50 | 619.50 | 601.25 | 612.05 | 612.05 | -1.54% | 4,082 |
| Feb 5, 2026 | 622.60 | 624.85 | 606.00 | 621.60 | 621.60 | -1.18% | 1,316 |
| Feb 4, 2026 | 595.00 | 632.30 | 594.35 | 629.00 | 629.00 | 4.91% | 8,738 |
| 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 |