Salzer Electronics Limited (BOM:517059)
India · Delayed Price · Currency is INR 866.80
+21.40 (2.53%)
At close: Oct 15, 2025
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 851.60 | 866.35 | 847.75 | 851.90 | 851.90 | -1.72% | 3,802 |
| Oct 15, 2025 | 852.25 | 880.20 | 835.60 | 866.80 | 866.80 | 2.53% | 9,469 |
| Oct 14, 2025 | 880.05 | 889.40 | 841.45 | 845.40 | 845.40 | -3.75% | 9,535 |
| Oct 13, 2025 | 904.70 | 915.15 | 874.00 | 878.30 | 878.30 | -4.14% | 12,270 |
| Oct 10, 2025 | 862.05 | 953.30 | 862.05 | 916.25 | 916.25 | 5.09% | 161,399 |
| Oct 9, 2025 | 900.05 | 900.15 | 850.60 | 871.85 | 871.85 | -5.06% | 146,730 |
| Oct 8, 2025 | 780.05 | 918.35 | 780.05 | 918.35 | 918.35 | 20.00% | 811,190 |
| Oct 7, 2025 | 784.65 | 784.65 | 761.30 | 765.30 | 765.30 | -1.71% | 6,085 |
| Oct 6, 2025 | 775.55 | 794.40 | 775.55 | 778.65 | 778.65 | -0.80% | 5,572 |
| Oct 3, 2025 | 787.90 | 787.90 | 772.45 | 784.90 | 784.90 | 1.57% | 3,941 |
| Oct 1, 2025 | 752.35 | 777.90 | 752.35 | 772.80 | 772.80 | 2.72% | 2,029 |
| Sep 30, 2025 | 765.00 | 770.15 | 750.00 | 752.35 | 752.35 | -0.80% | 7,174 |
| Sep 29, 2025 | 758.25 | 782.75 | 751.90 | 758.40 | 758.40 | -2.60% | 2,793 |
| Sep 26, 2025 | 770.00 | 785.70 | 768.20 | 778.65 | 778.65 | 0.07% | 3,504 |
| Sep 25, 2025 | 790.55 | 802.70 | 775.00 | 778.10 | 778.10 | -2.97% | 11,068 |
| Sep 24, 2025 | 796.00 | 805.50 | 794.25 | 801.95 | 801.95 | 0.02% | 6,262 |
| Sep 23, 2025 | 813.75 | 813.75 | 797.00 | 801.80 | 801.80 | -0.21% | 5,622 |
| Sep 22, 2025 | 805.55 | 817.75 | 800.55 | 803.50 | 803.50 | -2.29% | 10,943 |
| Sep 19, 2025 | 817.10 | 828.40 | 811.00 | 822.30 | 822.30 | 0.85% | 6,160 |
| Sep 18, 2025 | 824.30 | 828.35 | 814.00 | 815.40 | 815.40 | -0.58% | 9,051 |
| Sep 17, 2025 | 820.35 | 834.35 | 816.30 | 820.15 | 820.15 | 0.84% | 4,971 |
| Sep 16, 2025 | 802.35 | 822.15 | 802.35 | 813.35 | 813.35 | -0.34% | 1,515 |
| Sep 15, 2025 | 821.20 | 836.65 | 814.00 | 816.10 | 816.10 | -1.44% | 8,062 |
| Sep 12, 2025 | 829.50 | 841.05 | 820.45 | 828.00 | 828.00 | -0.14% | 1,443 |
| Sep 11, 2025 | 839.90 | 846.80 | 823.50 | 829.20 | 829.20 | -0.26% | 2,621 |
| Sep 10, 2025 | 810.00 | 837.65 | 804.80 | 831.40 | 831.40 | 3.77% | 2,452 |
| Sep 9, 2025 | 817.00 | 817.00 | 799.75 | 801.20 | 801.20 | -0.95% | 5,578 |
| Sep 8, 2025 | 800.75 | 820.00 | 800.75 | 808.85 | 808.85 | 0.42% | 2,071 |
| Sep 5, 2025 | 807.00 | 813.70 | 803.70 | 805.45 | 805.45 | -0.68% | 2,583 |
| Sep 4, 2025 | 830.70 | 834.25 | 808.85 | 810.95 | 810.95 | -0.71% | 6,214 |
| Sep 3, 2025 | 812.05 | 824.00 | 811.85 | 816.75 | 816.75 | -0.30% | 5,103 |
| Sep 2, 2025 | 822.00 | 832.40 | 814.00 | 819.20 | 819.20 | -0.13% | 3,314 |
| Sep 1, 2025 | 804.90 | 824.70 | 802.25 | 820.30 | 820.30 | 2.28% | 8,843 |
| Aug 29, 2025 | 815.85 | 821.95 | 796.55 | 802.00 | 802.00 | -2.14% | 3,138 |
| Aug 28, 2025 | 817.95 | 824.35 | 808.55 | 819.55 | 817.05 | 0.44% | 7,222 |
| Aug 26, 2025 | 837.45 | 837.45 | 812.05 | 816.00 | 813.51 | -3.20% | 7,173 |
| Aug 25, 2025 | 847.00 | 847.75 | 837.05 | 843.00 | 840.43 | 1.55% | 2,048 |
| Aug 22, 2025 | 863.95 | 863.95 | 820.90 | 830.15 | 827.62 | -1.99% | 16,453 |
| Aug 21, 2025 | 835.05 | 864.40 | 835.05 | 847.00 | 844.42 | -0.90% | 3,567 |
| Aug 20, 2025 | 860.20 | 868.25 | 850.95 | 854.70 | 852.09 | -0.37% | 3,354 |
| Aug 19, 2025 | 845.00 | 863.70 | 842.55 | 857.90 | 855.28 | 1.78% | 2,327 |
| Aug 18, 2025 | 868.95 | 868.95 | 840.00 | 842.90 | 840.33 | - | 7,338 |
| Aug 14, 2025 | 860.60 | 864.80 | 836.00 | 842.90 | 840.33 | -2.05% | 8,035 |
| Aug 13, 2025 | 878.00 | 888.95 | 850.10 | 860.55 | 857.93 | -1.99% | 24,908 |
| Aug 12, 2025 | 893.15 | 896.35 | 870.00 | 878.00 | 875.32 | -1.44% | 5,219 |
| Aug 11, 2025 | 911.85 | 920.70 | 881.55 | 890.85 | 888.13 | -0.74% | 10,803 |
| Aug 8, 2025 | 879.80 | 965.50 | 832.90 | 897.45 | 894.71 | 5.04% | 91,305 |
| Aug 7, 2025 | 843.70 | 869.20 | 831.05 | 854.35 | 851.74 | 0.86% | 9,720 |
| Aug 6, 2025 | 886.20 | 886.20 | 843.70 | 847.05 | 844.47 | -3.38% | 2,610 |
| Aug 5, 2025 | 870.05 | 892.70 | 858.30 | 876.65 | 873.98 | 0.95% | 5,925 |