Salem Erode Investments Limited (BOM:540181)
India · Delayed Price · Currency is INR 18.65
-0.63 (-3.27%)
At close: Oct 23, 2026
Salem Erode Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.27 | 19.27 | 17.79 | 18.65 | 18.65 | -3.27% | 2,119 |
| Oct 22, 2026 | 18.70 | 19.28 | 16.00 | 19.28 | 19.28 | 2.94% | 9,469 |
| Oct 21, 2026 | 19.29 | 19.83 | 17.25 | 18.73 | 18.73 | -2.90% | 1,503 |
| Oct 19, 2026 | 17.25 | 19.77 | 17.25 | 19.29 | 19.29 | -0.82% | 40 |
| Oct 16, 2026 | 19.98 | 19.98 | 18.50 | 19.45 | 19.45 | -2.21% | 2,302 |
| Oct 15, 2026 | 21.48 | 21.48 | 19.49 | 19.89 | 19.89 | 2.10% | 5,354 |
| Oct 14, 2026 | 19.82 | 19.93 | 18.72 | 19.48 | 19.48 | -1.17% | 5,380 |
| Oct 13, 2026 | 19.15 | 20.40 | 19.15 | 19.71 | 19.71 | 1.13% | 1,312 |
| Oct 12, 2026 | 20.79 | 20.79 | 19.00 | 19.49 | 19.49 | 2.58% | 1,706 |
| Oct 9, 2026 | 18.72 | 19.80 | 18.07 | 19.00 | 19.00 | 2.43% | 10,571 |
| Oct 8, 2026 | 20.10 | 20.10 | 18.10 | 18.55 | 18.55 | -11.58% | 14,246 |
| Oct 7, 2026 | 22.99 | 22.99 | 19.75 | 20.98 | 20.98 | -5.50% | 6,550 |
| Oct 6, 2026 | 24.00 | 24.60 | 22.00 | 22.20 | 22.20 | -11.20% | 9,844 |
| Oct 5, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 2.04% | 525 |
| Oct 1, 2026 | 24.66 | 25.50 | 23.12 | 24.50 | 24.50 | -1.13% | 1,433 |
| Sep 30, 2026 | 24.79 | 24.79 | 23.00 | 24.78 | 24.78 | -0.08% | 1,368 |
| Sep 29, 2026 | 24.98 | 24.98 | 24.80 | 24.80 | 24.80 | 3.33% | 189 |
| Sep 28, 2026 | 25.80 | 25.99 | 24.00 | 24.00 | 24.00 | -5.81% | 932 |
| Sep 25, 2026 | 24.11 | 25.48 | 24.10 | 25.48 | 25.48 | 5.73% | 252 |
| Sep 24, 2026 | 24.41 | 24.99 | 23.60 | 24.10 | 24.10 | -5.30% | 2,446 |
| Sep 23, 2026 | 23.38 | 25.75 | 23.38 | 25.45 | 25.45 | 8.85% | 32 |
| Sep 22, 2026 | 24.01 | 24.01 | 23.35 | 23.38 | 23.38 | -2.58% | 2,896 |
| Sep 21, 2026 | 24.00 | 24.50 | 23.99 | 24.00 | 24.00 | -0.79% | 3,875 |
| Sep 18, 2026 | 25.50 | 25.50 | 23.01 | 24.19 | 24.19 | -6.78% | 5,548 |
| Sep 17, 2026 | 25.05 | 25.95 | 25.05 | 25.95 | 25.95 | 0.82% | 1,359 |
| Sep 16, 2026 | 26.20 | 26.20 | 24.40 | 25.74 | 25.74 | -1.00% | 926 |
| Sep 15, 2026 | 26.00 | 26.30 | 26.00 | 26.00 | 26.00 | 1.33% | 222 |
| Sep 11, 2026 | 25.50 | 26.49 | 25.44 | 25.66 | 25.66 | 0.98% | 1,337 |
| Sep 10, 2026 | 26.00 | 26.50 | 25.30 | 25.41 | 25.41 | -3.02% | 1,628 |
| Sep 9, 2026 | 26.30 | 26.30 | 25.11 | 26.20 | 26.20 | -0.49% | 836 |
| Sep 8, 2026 | 26.00 | 26.50 | 25.15 | 26.33 | 26.33 | -0.27% | 8,764 |
| Sep 7, 2026 | 27.40 | 27.40 | 25.00 | 26.40 | 26.40 | 2.01% | 8,978 |
| Sep 4, 2026 | 28.40 | 28.40 | 23.00 | 25.88 | 25.88 | -6.60% | 17,178 |
| Sep 3, 2026 | 29.90 | 31.00 | 26.00 | 27.71 | 27.71 | -0.41% | 29,221 |
| Sep 2, 2026 | 35.00 | 39.90 | 34.00 | 35.65 | 27.82 | -5.91% | 8,530 |
| Sep 1, 2026 | 39.90 | 39.90 | 36.00 | 37.89 | 29.57 | 5.25% | 5,954 |
| Aug 31, 2026 | 34.05 | 38.00 | 34.05 | 36.00 | 28.10 | 6.73% | 9,439 |
| Aug 28, 2026 | 37.70 | 37.70 | 33.63 | 33.73 | 26.33 | -2.18% | 6,008 |
| Aug 27, 2026 | 36.00 | 38.65 | 33.00 | 34.48 | 26.91 | -5.66% | 3,793 |
| Aug 26, 2026 | 34.00 | 37.50 | 32.50 | 36.55 | 28.53 | 7.50% | 4,358 |
| Aug 24, 2026 | 34.95 | 34.95 | 34.00 | 34.00 | 26.54 | -3.95% | 521 |
| Aug 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 27.63 | 9.06% | 5 |
| Aug 20, 2026 | 32.06 | 34.49 | 32.05 | 32.46 | 25.34 | -7.12% | 60 |
| Aug 18, 2026 | 34.00 | 34.99 | 34.00 | 34.95 | 27.28 | 5.46% | 104 |
| Aug 17, 2026 | 30.60 | 35.40 | 30.60 | 33.14 | 25.87 | -7.82% | 688 |
| Aug 13, 2026 | 34.07 | 35.95 | 34.07 | 35.95 | 28.06 | -0.06% | 210 |
| Aug 12, 2026 | 35.99 | 35.99 | 33.50 | 35.97 | 28.07 | -0.08% | 396 |
| Aug 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 28.10 | - | 22 |
| Aug 10, 2026 | 36.30 | 36.30 | 35.70 | 36.00 | 28.10 | 2.86% | 140 |
| Aug 7, 2026 | 34.25 | 35.00 | 34.01 | 35.00 | 27.32 | -3.85% | 182 |