Salzer Electronics Limited (BOM:517059)
India · Delayed Price · Currency is INR 551.25
+73.45 (15.37%)
At close: Nov 9, 2026
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 483.70 | 565.80 | 483.70 | 551.25 | 551.25 | 15.37% | 89,395 |
| Nov 8, 2026 | 476.35 | 481.45 | 472.65 | 477.80 | 477.80 | 0.07% | 936 |
| Nov 6, 2026 | 487.20 | 487.20 | 471.90 | 477.45 | 477.45 | -2.00% | 1,425 |
| Nov 5, 2026 | 494.10 | 500.00 | 486.60 | 487.20 | 487.20 | -0.66% | 4,258 |
| Nov 4, 2026 | 469.25 | 491.00 | 465.75 | 490.45 | 490.45 | 4.52% | 1,598 |
| Nov 3, 2026 | 480.75 | 486.95 | 466.90 | 469.25 | 469.25 | -2.38% | 1,475 |
| Nov 2, 2026 | 465.30 | 484.25 | 465.30 | 480.70 | 480.70 | 2.99% | 1,827 |
| Oct 30, 2026 | 470.65 | 470.65 | 462.00 | 466.75 | 466.75 | -0.50% | 2,055 |
| Oct 29, 2026 | 474.10 | 475.40 | 467.85 | 469.10 | 469.10 | -1.19% | 1,795 |
| Oct 28, 2026 | 475.05 | 485.20 | 470.05 | 474.75 | 474.75 | -0.06% | 1,285 |
| Oct 27, 2026 | 465.00 | 482.75 | 465.00 | 475.05 | 475.05 | 1.34% | 1,457 |
| Oct 26, 2026 | 473.70 | 483.10 | 462.15 | 468.75 | 468.75 | -1.95% | 1,428 |
| Oct 23, 2026 | 482.35 | 488.35 | 460.00 | 478.05 | 478.05 | -2.66% | 5,106 |
| Oct 22, 2026 | 473.00 | 494.00 | 471.55 | 491.10 | 491.10 | 2.91% | 2,080 |
| Oct 21, 2026 | 490.00 | 496.15 | 474.50 | 477.20 | 477.20 | -1.89% | 2,502 |
| Oct 19, 2026 | 493.10 | 496.85 | 485.00 | 486.40 | 486.40 | -2.17% | 4,505 |
| Oct 16, 2026 | 546.90 | 546.90 | 495.60 | 497.20 | 497.20 | -0.54% | 5,462 |
| Oct 15, 2026 | 505.15 | 506.00 | 495.60 | 499.90 | 499.90 | -1.31% | 1,496 |
| Oct 14, 2026 | 507.95 | 513.70 | 505.80 | 506.55 | 506.55 | -0.27% | 643 |
| Oct 13, 2026 | 498.15 | 508.40 | 493.15 | 507.90 | 507.90 | 1.58% | 2,465 |
| Oct 12, 2026 | 497.95 | 507.55 | 497.95 | 500.00 | 500.00 | 0.41% | 1,306 |
| Oct 9, 2026 | 508.60 | 508.65 | 492.70 | 497.95 | 497.95 | -2.50% | 2,843 |
| Oct 8, 2026 | 518.60 | 521.15 | 508.00 | 510.70 | 510.70 | -1.98% | 1,541 |
| Oct 7, 2026 | 533.25 | 533.25 | 520.00 | 521.00 | 521.00 | -0.64% | 1,339 |
| Oct 6, 2026 | 523.00 | 529.05 | 520.30 | 524.35 | 524.35 | -0.04% | 1,232 |
| Oct 5, 2026 | 538.15 | 538.15 | 521.65 | 524.55 | 524.55 | -1.08% | 5,156 |
| Oct 1, 2026 | 533.00 | 537.45 | 521.00 | 530.30 | 530.30 | -1.09% | 3,603 |
| Sep 30, 2026 | 542.35 | 544.65 | 535.00 | 536.15 | 536.15 | 0.21% | 790 |
| Sep 29, 2026 | 530.55 | 542.85 | 530.55 | 535.00 | 535.00 | -0.19% | 2,142 |
| Sep 28, 2026 | 539.95 | 539.95 | 527.80 | 536.00 | 536.00 | -1.29% | 1,844 |
| Sep 25, 2026 | 540.00 | 545.25 | 531.55 | 543.00 | 543.00 | 1.00% | 697 |
| Sep 24, 2026 | 544.05 | 546.30 | 533.45 | 537.65 | 537.65 | -2.01% | 2,765 |
| Sep 23, 2026 | 549.95 | 553.50 | 545.00 | 548.70 | 548.70 | 0.48% | 1,337 |
| Sep 22, 2026 | 550.00 | 560.90 | 541.30 | 546.10 | 546.10 | -0.19% | 5,300 |
| Sep 21, 2026 | 553.40 | 558.00 | 545.10 | 547.15 | 547.15 | -0.36% | 3,766 |
| Sep 18, 2026 | 551.00 | 557.20 | 543.95 | 549.10 | 549.10 | -0.26% | 5,478 |
| Sep 17, 2026 | 552.10 | 564.00 | 549.65 | 550.55 | 550.55 | -1.14% | 3,212 |
| Sep 16, 2026 | 533.95 | 571.90 | 518.00 | 556.90 | 556.90 | 4.69% | 9,350 |
| Sep 15, 2026 | 550.40 | 551.40 | 530.05 | 531.95 | 531.95 | -3.35% | 1,983 |
| 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 |