Salem Erode Investments Limited (BOM:540181)
India · Delayed Price · Currency is INR 35.40
+2.94 (9.06%)
At close: Aug 21, 2026
Salem Erode Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 9.06% | 5 |
| Aug 20, 2026 | 32.06 | 34.49 | 32.05 | 32.46 | 32.46 | -7.12% | 60 |
| Aug 18, 2026 | 34.00 | 34.99 | 34.00 | 34.95 | 34.95 | 5.46% | 104 |
| Aug 17, 2026 | 30.60 | 35.40 | 30.60 | 33.14 | 33.14 | -7.82% | 688 |
| Aug 13, 2026 | 34.07 | 35.95 | 34.07 | 35.95 | 35.95 | -0.06% | 210 |
| Aug 12, 2026 | 35.99 | 35.99 | 33.50 | 35.97 | 35.97 | -0.08% | 396 |
| Aug 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 22 |
| Aug 10, 2026 | 36.30 | 36.30 | 35.70 | 36.00 | 36.00 | 2.86% | 140 |
| Aug 7, 2026 | 34.25 | 35.00 | 34.01 | 35.00 | 35.00 | -3.85% | 182 |
| Aug 6, 2026 | 34.00 | 36.40 | 34.00 | 36.40 | 36.40 | 2.62% | 31 |
| Aug 5, 2026 | 35.00 | 35.50 | 33.58 | 35.47 | 35.47 | -0.08% | 1,210 |
| Aug 4, 2026 | 35.50 | 35.50 | 34.50 | 35.50 | 35.50 | -0.81% | 1,039 |
| Aug 3, 2026 | 34.55 | 36.44 | 34.55 | 35.79 | 35.79 | 3.71% | 359 |
| Jul 31, 2026 | 34.05 | 36.17 | 34.00 | 34.51 | 34.51 | -4.62% | 1,216 |
| Jul 30, 2026 | 34.70 | 36.18 | 34.00 | 36.18 | 36.18 | -1.90% | 205 |
| Jul 29, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.57% | 14 |
| Jul 28, 2026 | 34.50 | 37.90 | 34.12 | 37.09 | 37.09 | 3.31% | 131 |
| Jul 27, 2026 | 36.00 | 36.00 | 33.85 | 35.90 | 35.90 | 7.10% | 322 |
| Jul 24, 2026 | 33.50 | 33.52 | 33.50 | 33.52 | 33.52 | -0.97% | 99 |
| Jul 23, 2026 | 35.60 | 36.00 | 33.40 | 33.85 | 33.85 | -10.45% | 473 |
| Jul 22, 2026 | 37.99 | 37.99 | 37.80 | 37.80 | 37.80 | 1.50% | 6 |
| Jul 21, 2026 | 35.30 | 37.44 | 35.00 | 37.24 | 37.24 | -0.72% | 203 |
| Jul 20, 2026 | 34.50 | 37.61 | 34.50 | 37.51 | 37.51 | -2.06% | 112 |
| Jul 16, 2026 | 36.20 | 38.39 | 34.50 | 38.30 | 38.30 | -0.47% | 63 |
| Jul 15, 2026 | 36.00 | 44.99 | 36.00 | 38.48 | 38.48 | 1.58% | 4,054 |
| Jul 14, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - | 2 |
| Jul 13, 2026 | 37.81 | 38.00 | 37.24 | 37.88 | 37.88 | -0.29% | 437 |
| Jul 10, 2026 | 36.70 | 37.99 | 35.01 | 37.99 | 37.99 | -2.56% | 12 |
| Jul 9, 2026 | 37.08 | 38.99 | 37.08 | 38.99 | 38.99 | 5.15% | 76 |
| Jul 8, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - | 126 |
| Jul 7, 2026 | 37.99 | 37.99 | 35.00 | 37.08 | 37.08 | -4.85% | 89 |
| Jul 6, 2026 | 37.50 | 39.00 | 37.50 | 38.97 | 38.97 | 2.58% | 287 |
| Jul 3, 2026 | 38.00 | 38.00 | 36.00 | 37.99 | 37.99 | -1.32% | 1,927 |
| Jul 1, 2026 | 39.00 | 40.00 | 31.70 | 38.50 | 38.50 | -1.28% | 1,147 |
| Jun 30, 2026 | 37.00 | 40.00 | 35.75 | 39.00 | 39.00 | 2.63% | 443 |
| Jun 29, 2026 | 43.00 | 44.80 | 37.00 | 38.00 | 38.00 | -3.89% | 2,853 |
| Jun 25, 2026 | 42.00 | 42.00 | 38.00 | 39.54 | 39.54 | 6.86% | 2,204 |
| Jun 24, 2026 | 40.90 | 40.90 | 36.00 | 37.00 | 37.00 | -5.13% | 883 |
| Jun 23, 2026 | 41.72 | 41.72 | 35.06 | 39.00 | 39.00 | -4.65% | 2,246 |
| Jun 22, 2026 | 44.00 | 44.00 | 40.90 | 40.90 | 40.90 | 7.07% | 74 |
| Jun 19, 2026 | 38.22 | 38.50 | 38.20 | 38.20 | 38.20 | 6.08% | 351 |
| Jun 18, 2026 | 33.00 | 39.00 | 33.00 | 36.01 | 36.01 | -1.77% | 58 |
| Jun 17, 2026 | 36.00 | 38.99 | 36.00 | 36.66 | 36.66 | -3.53% | 1,126 |
| Jun 16, 2026 | 37.80 | 38.00 | 35.00 | 38.00 | 38.00 | -1.55% | 255 |
| Jun 15, 2026 | 37.00 | 38.90 | 35.95 | 38.60 | 38.60 | 10.29% | 576 |
| Jun 12, 2026 | 33.01 | 37.60 | 31.05 | 35.00 | 35.00 | 4.73% | 1,226 |
| Jun 11, 2026 | 34.03 | 38.99 | 31.00 | 33.42 | 33.42 | -1.68% | 427 |
| Jun 10, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -5.56% | 5 |
| Jun 9, 2026 | 36.20 | 36.20 | 35.02 | 35.99 | 35.99 | -0.17% | 643 |
| Jun 8, 2026 | 38.20 | 38.20 | 36.00 | 36.05 | 36.05 | -5.16% | 1,650 |