Salzer Electronics Limited (BOM:517059)
India · Delayed Price · Currency is INR 589.05
+4.70 (0.80%)
At close: Jul 20, 2026
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 584.30 | 590.55 | 576.65 | 589.05 | 589.05 | 0.80% | 3,550 |
| Jul 17, 2026 | 600.00 | 600.00 | 578.30 | 584.35 | 584.35 | -2.51% | 6,905 |
| Jul 16, 2026 | 604.85 | 625.55 | 597.00 | 599.40 | 599.40 | -0.90% | 6,435 |
| Jul 15, 2026 | 649.00 | 649.00 | 601.80 | 604.85 | 604.85 | 0.83% | 1,462 |
| Jul 14, 2026 | 617.75 | 617.75 | 599.15 | 599.90 | 599.90 | -2.07% | 1,397 |
| Jul 13, 2026 | 603.55 | 618.50 | 603.55 | 612.60 | 612.60 | -0.16% | 2,228 |
| Jul 10, 2026 | 605.25 | 626.75 | 605.25 | 613.60 | 613.60 | 1.23% | 2,849 |
| Jul 9, 2026 | 596.10 | 621.40 | 596.10 | 606.15 | 606.15 | 1.39% | 4,834 |
| Jul 8, 2026 | 619.35 | 622.20 | 593.00 | 597.85 | 597.85 | -3.47% | 4,264 |
| Jul 7, 2026 | 628.95 | 628.95 | 615.50 | 619.35 | 619.35 | -1.84% | 5,505 |
| Jul 6, 2026 | 641.65 | 641.65 | 627.50 | 630.95 | 630.95 | -0.24% | 1,537 |
| Jul 3, 2026 | 633.90 | 637.00 | 627.85 | 632.45 | 632.45 | 0.85% | 1,024 |
| Jul 2, 2026 | 638.70 | 638.70 | 624.10 | 627.10 | 627.10 | -0.29% | 2,370 |
| Jul 1, 2026 | 639.80 | 648.50 | 627.70 | 628.90 | 628.90 | -1.59% | 3,735 |
| Jun 30, 2026 | 624.00 | 644.85 | 624.00 | 639.05 | 639.05 | 1.50% | 2,325 |
| Jun 29, 2026 | 650.00 | 650.05 | 626.15 | 629.60 | 629.60 | -2.24% | 1,977 |
| Jun 25, 2026 | 661.10 | 661.10 | 639.20 | 644.00 | 644.00 | -1.87% | 4,028 |
| Jun 24, 2026 | 656.30 | 659.05 | 645.30 | 656.25 | 656.25 | -0.51% | 7,612 |
| Jun 23, 2026 | 669.95 | 684.45 | 657.30 | 659.60 | 659.60 | -2.24% | 4,668 |
| Jun 22, 2026 | 643.70 | 676.00 | 643.70 | 674.70 | 674.70 | 3.28% | 8,453 |
| Jun 19, 2026 | 643.85 | 661.00 | 637.55 | 653.25 | 653.25 | 1.34% | 4,744 |
| Jun 18, 2026 | 664.55 | 664.95 | 642.95 | 644.60 | 644.60 | -1.20% | 4,566 |
| Jun 17, 2026 | 657.00 | 662.00 | 650.25 | 652.45 | 652.45 | -0.53% | 2,080 |
| Jun 16, 2026 | 641.95 | 661.00 | 630.85 | 655.95 | 655.95 | 2.51% | 5,511 |
| Jun 15, 2026 | 661.95 | 661.95 | 638.35 | 639.90 | 639.90 | 0.99% | 2,352 |
| Jun 12, 2026 | 622.90 | 635.30 | 615.25 | 633.65 | 633.65 | 2.14% | 2,407 |
| Jun 11, 2026 | 635.05 | 635.05 | 616.40 | 620.35 | 620.35 | -2.12% | 2,381 |
| Jun 10, 2026 | 653.70 | 657.70 | 632.10 | 633.80 | 633.80 | -1.84% | 2,587 |
| Jun 9, 2026 | 626.05 | 648.60 | 626.00 | 645.65 | 645.65 | 3.22% | 2,385 |
| Jun 8, 2026 | 610.00 | 644.95 | 608.50 | 625.50 | 625.50 | 0.97% | 5,894 |
| Jun 5, 2026 | 631.00 | 631.05 | 616.00 | 619.50 | 619.50 | -1.73% | 1,848 |
| Jun 4, 2026 | 620.90 | 642.65 | 620.90 | 630.40 | 630.40 | 0.17% | 1,490 |
| Jun 3, 2026 | 653.10 | 653.10 | 623.10 | 629.35 | 629.35 | -1.91% | 2,092 |
| Jun 2, 2026 | 595.10 | 647.15 | 584.00 | 641.60 | 641.60 | 6.83% | 11,122 |
| Jun 1, 2026 | 620.00 | 629.55 | 595.00 | 600.60 | 600.60 | -3.15% | 4,977 |
| May 29, 2026 | 634.35 | 638.50 | 613.25 | 620.15 | 620.15 | -2.03% | 4,610 |
| May 27, 2026 | 637.65 | 646.35 | 631.75 | 633.00 | 633.00 | -1.38% | 9,901 |
| May 26, 2026 | 654.00 | 670.00 | 638.80 | 641.85 | 641.85 | -1.15% | 5,939 |
| May 25, 2026 | 650.00 | 675.00 | 637.00 | 649.30 | 649.30 | -7.89% | 21,262 |
| May 22, 2026 | 705.55 | 712.25 | 701.05 | 704.95 | 704.95 | 0.50% | 2,496 |
| May 21, 2026 | 691.15 | 707.45 | 691.15 | 701.45 | 701.45 | 0.07% | 3,139 |
| May 20, 2026 | 685.00 | 709.80 | 677.95 | 700.95 | 700.95 | 2.80% | 5,210 |
| May 19, 2026 | 686.00 | 703.20 | 679.75 | 681.85 | 681.85 | -0.46% | 3,626 |
| May 18, 2026 | 699.00 | 702.70 | 675.00 | 685.00 | 685.00 | -3.77% | 4,590 |
| May 15, 2026 | 685.00 | 737.50 | 680.55 | 711.80 | 711.80 | 4.22% | 7,188 |
| May 14, 2026 | 728.50 | 732.15 | 676.05 | 683.00 | 683.00 | -4.61% | 5,146 |
| May 13, 2026 | 709.30 | 735.25 | 706.80 | 716.00 | 716.00 | 0.01% | 7,359 |
| May 12, 2026 | 778.85 | 779.95 | 710.60 | 715.90 | 715.90 | -7.26% | 13,091 |
| May 11, 2026 | 743.65 | 776.95 | 741.00 | 771.95 | 771.95 | 5.29% | 18,486 |
| May 8, 2026 | 693.95 | 747.85 | 693.95 | 733.20 | 733.20 | 4.65% | 17,787 |