Salzer Electronics Limited (BOM:517059)
India · Delayed Price · Currency is INR 570.85
+2.15 (0.38%)
At close: Aug 21, 2026
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 568.70 | 574.35 | 567.00 | 570.85 | 570.85 | 0.38% | 2,234 |
| Aug 20, 2026 | 581.50 | 581.50 | 567.75 | 568.70 | 568.70 | -0.63% | 1,835 |
| Aug 19, 2026 | 568.85 | 580.00 | 566.20 | 572.30 | 572.30 | 0.46% | 2,614 |
| Aug 18, 2026 | 575.00 | 578.55 | 565.85 | 569.70 | 569.70 | -0.20% | 1,619 |
| Aug 17, 2026 | 569.95 | 576.80 | 567.55 | 570.85 | 570.85 | 0.04% | 2,117 |
| Aug 14, 2026 | 574.45 | 577.40 | 568.00 | 570.65 | 570.65 | -0.66% | 3,676 |
| Aug 13, 2026 | 573.65 | 581.65 | 567.75 | 574.45 | 574.45 | 1.00% | 3,293 |
| Aug 12, 2026 | 574.10 | 576.45 | 564.00 | 568.75 | 568.75 | -0.20% | 2,847 |
| Aug 11, 2026 | 570.00 | 593.15 | 562.20 | 569.90 | 569.90 | -0.32% | 8,254 |
| Aug 10, 2026 | 582.10 | 597.35 | 551.00 | 571.75 | 571.75 | -6.01% | 15,922 |
| Aug 7, 2026 | 615.75 | 615.75 | 600.00 | 608.30 | 608.30 | -0.98% | 1,791 |
| Aug 6, 2026 | 614.70 | 625.05 | 611.75 | 614.35 | 614.35 | 1.25% | 2,857 |
| Aug 5, 2026 | 613.95 | 631.10 | 604.00 | 606.75 | 606.75 | -1.08% | 6,381 |
| Aug 4, 2026 | 592.05 | 617.45 | 590.65 | 613.35 | 613.35 | 3.74% | 7,336 |
| Aug 3, 2026 | 593.10 | 595.90 | 588.70 | 591.25 | 591.25 | 1.69% | 2,378 |
| Jul 31, 2026 | 567.45 | 585.55 | 567.45 | 581.45 | 581.45 | 1.82% | 4,037 |
| Jul 30, 2026 | 565.50 | 577.10 | 564.45 | 571.05 | 571.05 | -0.31% | 5,724 |
| Jul 29, 2026 | 575.95 | 584.00 | 560.90 | 572.80 | 572.80 | 2.06% | 2,457 |
| Jul 28, 2026 | 573.20 | 573.20 | 561.00 | 561.25 | 561.25 | -2.08% | 2,017 |
| Jul 27, 2026 | 583.00 | 584.25 | 572.00 | 573.20 | 573.20 | -0.62% | 1,870 |
| Jul 24, 2026 | 577.80 | 586.00 | 573.00 | 576.75 | 576.75 | -0.41% | 3,634 |
| Jul 23, 2026 | 578.25 | 594.95 | 576.70 | 579.15 | 579.15 | 0.03% | 4,397 |
| Jul 22, 2026 | 595.95 | 595.95 | 574.95 | 578.95 | 578.95 | -1.52% | 1,322 |
| Jul 21, 2026 | 587.00 | 594.05 | 585.95 | 587.90 | 587.90 | -0.20% | 3,768 |
| 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 |