Salguti Industries Limited (BOM:526554)
India · Delayed Price · Currency is INR 29.39
0.00 (0.00%)
At close: May 4, 2026
Salguti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 25.01 | 27.00 | 25.01 | 27.00 | 27.00 | 3.85% | 2 |
| Mar 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1 |
| Mar 5, 2026 | 27.48 | 27.48 | 26.03 | 27.00 | 27.00 | -1.46% | 121 |
| Mar 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.18% | 10 |
| Feb 23, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.36% | 10 |
| Feb 19, 2026 | 27.75 | 27.75 | 27.55 | 27.55 | 27.55 | 1.66% | 22 |
| Feb 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 3.04% | 10 |
| Feb 16, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 10 |
| Feb 13, 2026 | 27.00 | 27.20 | 25.00 | 26.30 | 26.30 | 1.15% | 710 |
| Feb 12, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -0.19% | 9 |
| Feb 11, 2026 | 24.95 | 26.05 | 24.95 | 26.05 | 26.05 | 4.41% | 87 |
| Feb 10, 2026 | 25.95 | 25.95 | 24.95 | 24.95 | 24.95 | -0.91% | 3,009 |
| Feb 9, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -4.98% | 3 |
| Feb 3, 2026 | 27.05 | 27.05 | 26.50 | 26.50 | 26.50 | 1.88% | 17 |
| Feb 1, 2026 | 26.75 | 26.75 | 26.01 | 26.01 | 26.01 | -2.77% | 11 |
| Jan 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 3.48% | 5 |
| Jan 28, 2026 | 25.10 | 25.85 | 25.10 | 25.85 | 25.85 | 2.50% | 55 |
| Jan 27, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -3.00% | 11 |
| Jan 23, 2026 | 26.65 | 26.65 | 26.00 | 26.00 | 26.00 | 0.54% | 7 |
| Jan 19, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.54% | 5 |
| Jan 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.59% | 5 |
| Dec 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -4.97% | 2 |
| Dec 29, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.53% | 1 |
| Dec 22, 2025 | 27.50 | 27.50 | 26.30 | 26.30 | 26.30 | - | 6 |
| Dec 19, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | 1.94% | 19 |
| Dec 18, 2025 | 26.50 | 26.50 | 25.80 | 25.80 | 25.80 | 0.78% | 8 |
| Dec 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.48% | 1 |
| Dec 8, 2025 | 26.64 | 26.64 | 26.25 | 26.25 | 26.25 | -1.50% | 6 |
| Dec 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 4.51% | 41 |