Salguti Industries Limited (BOM:526554)
India · Delayed Price · Currency is INR 35.25
+1.25 (3.68%)
At close: Jul 30, 2026
Salguti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 3.68% | 4 |
| Jul 29, 2026 | 34.25 | 34.25 | 31.35 | 34.00 | 34.00 | 3.06% | 238 |
| Jul 23, 2026 | 31.35 | 32.99 | 31.35 | 32.99 | 32.99 | - | 101 |
| Jul 22, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.03% | 1 |
| Jul 20, 2026 | 33.25 | 33.25 | 33.00 | 33.00 | 33.00 | 3.19% | 2 |
| Jul 16, 2026 | 33.25 | 33.25 | 31.98 | 31.98 | 31.98 | -0.06% | 93 |
| Jul 13, 2026 | 32.95 | 32.95 | 32.00 | 32.00 | 32.00 | -1.23% | 83 |
| Jul 9, 2026 | 29.45 | 32.40 | 29.45 | 32.40 | 32.40 | 4.52% | 185 |
| Jul 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.81% | 10 |
| Jul 6, 2026 | 31.25 | 31.25 | 28.31 | 30.45 | 30.45 | 2.18% | 547 |
| Jul 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.18% | 1 |
| Jul 2, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 4.75% | 5 |
| Jul 1, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -4.99% | 5 |
| Jun 24, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.76% | 5 |
| Jun 22, 2026 | 30.20 | 30.20 | 29.83 | 29.83 | 29.83 | -5.00% | 177 |
| Jun 17, 2026 | 33.25 | 33.25 | 31.40 | 31.40 | 31.40 | -1.88% | 6 |
| Jun 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.88% | 41 |
| Jun 12, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 2.17% | 5 |
| Jun 11, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 4.03% | 5 |
| Jun 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.80% | 1 |
| Jun 9, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.45% | 3 |
| Jun 3, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -4.99% | 1 |
| Jun 1, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | 20 |
| May 21, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.58% | 5 |
| May 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.56% | 1 |
| May 14, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.03% | 1 |
| May 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.25% | 25 |
| May 11, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 4.08% | 1 |
| May 7, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2.34% | 5 |
| May 6, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.91% | 7 |
| May 4, 2026 | 27.50 | 29.39 | 27.50 | 29.39 | 29.39 | 1.91% | 22 |
| Apr 30, 2026 | 27.85 | 28.85 | 27.85 | 28.84 | 28.84 | 3.55% | 175 |
| Apr 28, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -2.25% | 20 |
| Apr 24, 2026 | 28.50 | 28.50 | 25.95 | 28.49 | 28.49 | 4.32% | 9 |
| Apr 22, 2026 | 28.65 | 28.65 | 26.13 | 27.31 | 27.31 | -0.69% | 421 |
| Apr 20, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 1.85% | 210 |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.42% | 100 |
| Apr 15, 2026 | 28.03 | 28.03 | 25.99 | 27.39 | 27.39 | 0.15% | 117 |
| Apr 13, 2026 | 27.48 | 27.48 | 25.60 | 27.35 | 27.35 | 1.52% | 15 |
| Apr 10, 2026 | 28.35 | 28.35 | 26.94 | 26.94 | 26.94 | -4.97% | 111 |
| Apr 8, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.25% | 5 |
| Apr 7, 2026 | 26.86 | 28.38 | 26.86 | 28.00 | 28.00 | -0.96% | 110 |
| Apr 6, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.96% | 36 |
| Mar 30, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 3.40% | 9 |
| Mar 27, 2026 | 28.50 | 28.50 | 27.08 | 27.08 | 27.08 | -4.98% | 230 |
| Mar 25, 2026 | 30.60 | 30.60 | 28.50 | 28.50 | 28.50 | -5.00% | 624 |
| Mar 20, 2026 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 21 |
| Mar 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 3 |
| Mar 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 1 |
| Mar 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 10 |