Salzer Electronics Limited (BOM:517059)
India · Delayed Price · Currency is INR 550.40
+2.75 (0.50%)
At close: Sep 11, 2026
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 553.70 | 557.10 | 544.85 | 550.40 | 550.40 | 0.50% | 2,512 |
| Sep 10, 2026 | 552.90 | 554.90 | 546.15 | 547.65 | 547.65 | -0.79% | 1,761 |
| Sep 9, 2026 | 548.00 | 556.00 | 548.00 | 552.00 | 552.00 | 0.33% | 2,018 |
| Sep 8, 2026 | 556.70 | 566.05 | 545.00 | 550.20 | 550.20 | -0.27% | 5,072 |
| Sep 7, 2026 | 548.05 | 555.25 | 546.75 | 551.70 | 551.70 | 0.28% | 4,677 |
| Sep 4, 2026 | 537.95 | 553.65 | 537.95 | 550.15 | 550.15 | 2.40% | 4,237 |
| Sep 3, 2026 | 540.75 | 545.70 | 535.65 | 537.25 | 537.25 | -0.17% | 1,387 |
| Sep 2, 2026 | 539.85 | 543.00 | 529.35 | 538.15 | 538.15 | -0.31% | 7,073 |
| Sep 1, 2026 | 544.05 | 547.05 | 527.00 | 539.85 | 539.85 | -1.42% | 4,269 |
| Aug 31, 2026 | 560.60 | 560.60 | 540.00 | 547.65 | 547.65 | -0.76% | 1,488 |
| Aug 28, 2026 | 536.45 | 554.00 | 536.45 | 551.85 | 551.85 | 1.19% | 2,289 |
| Aug 27, 2026 | 556.65 | 560.00 | 542.60 | 547.85 | 545.35 | -1.62% | 3,112 |
| Aug 26, 2026 | 566.50 | 566.50 | 555.35 | 556.85 | 554.31 | -0.99% | 903 |
| Aug 25, 2026 | 567.95 | 573.20 | 558.55 | 562.40 | 559.83 | -1.22% | 1,681 |
| Aug 24, 2026 | 561.10 | 574.45 | 561.10 | 569.35 | 566.75 | -0.26% | 1,893 |
| Aug 21, 2026 | 568.70 | 574.35 | 567.00 | 570.85 | 568.25 | 0.38% | 2,234 |
| Aug 20, 2026 | 581.50 | 581.50 | 567.75 | 568.70 | 566.10 | -0.63% | 1,835 |
| Aug 19, 2026 | 568.85 | 580.00 | 566.20 | 572.30 | 569.69 | 0.46% | 2,614 |
| Aug 18, 2026 | 575.00 | 578.55 | 565.85 | 569.70 | 567.10 | -0.20% | 1,619 |
| Aug 17, 2026 | 569.95 | 576.80 | 567.55 | 570.85 | 568.25 | 0.04% | 2,117 |
| Aug 14, 2026 | 574.45 | 577.40 | 568.00 | 570.65 | 568.05 | -0.66% | 3,676 |
| Aug 13, 2026 | 573.65 | 581.65 | 567.75 | 574.45 | 571.83 | 1.00% | 3,293 |
| Aug 12, 2026 | 574.10 | 576.45 | 564.00 | 568.75 | 566.15 | -0.20% | 2,847 |
| Aug 11, 2026 | 570.00 | 593.15 | 562.20 | 569.90 | 567.30 | -0.32% | 8,254 |
| Aug 10, 2026 | 582.10 | 597.35 | 551.00 | 571.75 | 569.14 | -6.01% | 15,922 |
| Aug 7, 2026 | 615.75 | 615.75 | 600.00 | 608.30 | 605.52 | -0.98% | 1,791 |
| Aug 6, 2026 | 614.70 | 625.05 | 611.75 | 614.35 | 611.55 | 1.25% | 2,857 |
| Aug 5, 2026 | 613.95 | 631.10 | 604.00 | 606.75 | 603.98 | -1.08% | 6,381 |
| Aug 4, 2026 | 592.05 | 617.45 | 590.65 | 613.35 | 610.55 | 3.74% | 7,336 |
| Aug 3, 2026 | 593.10 | 595.90 | 588.70 | 591.25 | 588.55 | 1.69% | 2,378 |
| Jul 31, 2026 | 567.45 | 585.55 | 567.45 | 581.45 | 578.80 | 1.82% | 4,037 |
| Jul 30, 2026 | 565.50 | 577.10 | 564.45 | 571.05 | 568.44 | -0.31% | 5,724 |
| Jul 29, 2026 | 575.95 | 584.00 | 560.90 | 572.80 | 570.19 | 2.06% | 2,457 |
| Jul 28, 2026 | 573.20 | 573.20 | 561.00 | 561.25 | 558.69 | -2.08% | 2,017 |
| Jul 27, 2026 | 583.00 | 584.25 | 572.00 | 573.20 | 570.58 | -0.62% | 1,870 |
| Jul 24, 2026 | 577.80 | 586.00 | 573.00 | 576.75 | 574.12 | -0.41% | 3,634 |
| Jul 23, 2026 | 578.25 | 594.95 | 576.70 | 579.15 | 576.51 | 0.03% | 4,397 |
| Jul 22, 2026 | 595.95 | 595.95 | 574.95 | 578.95 | 576.31 | -1.52% | 1,322 |
| Jul 21, 2026 | 587.00 | 594.05 | 585.95 | 587.90 | 585.22 | -0.20% | 3,768 |
| Jul 20, 2026 | 584.30 | 590.55 | 576.65 | 589.05 | 586.36 | 0.80% | 3,550 |
| Jul 17, 2026 | 600.00 | 600.00 | 578.30 | 584.35 | 581.68 | -2.51% | 6,905 |
| Jul 16, 2026 | 604.85 | 625.55 | 597.00 | 599.40 | 596.66 | -0.90% | 6,435 |
| Jul 15, 2026 | 649.00 | 649.00 | 601.80 | 604.85 | 602.09 | 0.83% | 1,462 |
| Jul 14, 2026 | 617.75 | 617.75 | 599.15 | 599.90 | 597.16 | -2.07% | 1,397 |
| Jul 13, 2026 | 603.55 | 618.50 | 603.55 | 612.60 | 609.80 | -0.16% | 2,228 |
| Jul 10, 2026 | 605.25 | 626.75 | 605.25 | 613.60 | 610.80 | 1.23% | 2,849 |
| Jul 9, 2026 | 596.10 | 621.40 | 596.10 | 606.15 | 603.38 | 1.39% | 4,834 |
| Jul 8, 2026 | 619.35 | 622.20 | 593.00 | 597.85 | 595.12 | -3.47% | 4,264 |
| Jul 7, 2026 | 628.95 | 628.95 | 615.50 | 619.35 | 616.52 | -1.84% | 5,505 |
| Jul 6, 2026 | 641.65 | 641.65 | 627.50 | 630.95 | 628.07 | -0.24% | 1,537 |