Salem Erode Investments Limited (BOM:540181)
India · Delayed Price · Currency is INR 33.26
-0.94 (-2.75%)
At close: Jan 23, 2026
Salem Erode Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -2.75% | 36 |
| Jan 22, 2026 | 34.20 | 36.60 | 34.20 | 34.20 | 34.20 | -2.01% | 1,323 |
| Jan 21, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.99% | 20 |
| Jan 20, 2026 | 37.00 | 37.00 | 35.25 | 35.25 | 35.25 | -4.73% | 103 |
| Jan 19, 2026 | 37.00 | 37.00 | 36.50 | 37.00 | 37.00 | -0.64% | 72 |
| Jan 16, 2026 | 37.24 | 37.24 | 36.10 | 37.24 | 37.24 | -2.00% | 30 |
| Jan 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.16% | 760 |
| Jan 12, 2026 | 37.75 | 39.65 | 37.75 | 39.65 | 39.65 | 4.87% | 8 |
| Jan 9, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.50% | 3 |
| Jan 8, 2026 | 36.86 | 38.00 | 36.86 | 38.00 | 38.00 | -2.04% | 284 |
| Jan 7, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | 1 |
| Jan 6, 2026 | 38.93 | 38.93 | 38.79 | 38.79 | 38.79 | -0.36% | 105 |
| Jan 5, 2026 | 38.97 | 38.97 | 38.92 | 38.93 | 38.93 | 1.88% | 165 |
| Jan 2, 2026 | 37.82 | 39.65 | 37.82 | 38.21 | 38.21 | 1.03% | 383 |
| Jan 1, 2026 | 37.49 | 38.02 | 36.34 | 37.82 | 37.82 | -1.12% | 1,866 |
| Dec 31, 2025 | 38.40 | 38.43 | 38.25 | 38.25 | 38.25 | 4.51% | 174 |
| Dec 30, 2025 | 34.87 | 36.61 | 34.87 | 36.60 | 36.60 | 4.96% | 409 |
| Dec 29, 2025 | 35.38 | 35.38 | 34.30 | 34.87 | 34.87 | -3.41% | 309 |
| Dec 26, 2025 | 36.28 | 37.02 | 35.19 | 36.10 | 36.10 | -2.49% | 784 |
| Dec 24, 2025 | 38.76 | 38.76 | 36.90 | 37.02 | 37.02 | -4.49% | 587 |
| Dec 23, 2025 | 37.00 | 38.76 | 37.00 | 38.76 | 38.76 | 4.76% | 720 |
| Dec 22, 2025 | 38.56 | 38.56 | 37.00 | 37.00 | 37.00 | -3.44% | 81 |
| Dec 19, 2025 | 37.50 | 38.56 | 37.07 | 38.32 | 38.32 | 3.37% | 658 |
| Dec 18, 2025 | 38.05 | 38.05 | 37.00 | 37.07 | 37.07 | -2.45% | 234 |
| Dec 17, 2025 | 37.62 | 38.00 | 37.62 | 38.00 | 38.00 | - | 263 |
| Dec 16, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 265 |
| Dec 15, 2025 | 39.40 | 39.50 | 38.00 | 38.00 | 38.00 | -4.52% | 1,578 |
| Dec 12, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -4.99% | 207 |
| Dec 11, 2025 | 42.49 | 42.49 | 41.89 | 41.89 | 41.89 | -2.49% | 550 |
| Dec 10, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 4.88% | 1 |
| Dec 9, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | 20 |
| Dec 8, 2025 | 41.49 | 41.49 | 40.25 | 40.96 | 40.96 | -1.28% | 73 |
| Dec 5, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - | 6 |
| Dec 4, 2025 | 42.00 | 42.00 | 41.49 | 41.49 | 41.49 | 7.77% | 15 |
| Dec 3, 2025 | 38.85 | 38.85 | 38.50 | 38.50 | 38.50 | -7.23% | 7 |
| Dec 2, 2025 | 41.55 | 42.00 | 38.25 | 41.50 | 41.50 | -0.12% | 212 |
| Nov 28, 2025 | 39.00 | 41.90 | 37.60 | 41.55 | 41.55 | 2.29% | 113 |
| Nov 27, 2025 | 42.90 | 42.90 | 40.60 | 40.62 | 40.62 | 0.30% | 913 |
| Nov 26, 2025 | 42.90 | 43.00 | 40.50 | 40.50 | 40.50 | -5.35% | 215 |
| Nov 25, 2025 | 43.00 | 43.00 | 42.79 | 42.79 | 42.79 | 5.92% | 4 |
| Nov 21, 2025 | 40.00 | 40.50 | 40.00 | 40.40 | 40.40 | -0.25% | 501 |
| Nov 19, 2025 | 38.10 | 41.00 | 38.10 | 40.50 | 40.50 | 6.55% | 74 |
| Nov 18, 2025 | 39.00 | 39.00 | 38.01 | 38.01 | 38.01 | -2.56% | 8 |
| Nov 17, 2025 | 40.99 | 40.99 | 38.30 | 39.01 | 39.01 | -5.80% | 43 |
| Nov 14, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 1.00% | 2 |
| Nov 13, 2025 | 39.80 | 41.00 | 38.50 | 41.00 | 41.00 | 5.83% | 284 |
| Nov 12, 2025 | 38.40 | 39.80 | 38.00 | 38.74 | 38.74 | -5.51% | 456 |
| Nov 10, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2 |
| Nov 7, 2025 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 5.00% | 64 |
| Nov 6, 2025 | 43.84 | 43.84 | 40.00 | 40.00 | 40.00 | -4.53% | 57 |