Salem Erode Investments Limited (BOM:540181)
India · Delayed Price · Currency is INR 24.50
-0.28 (-1.13%)
At close: Oct 1, 2026
Salem Erode Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 34.00 | 36.40 | 34.00 | 36.40 | 28.41 | 2.62% | 31 |
| Aug 5, 2026 | 35.00 | 35.50 | 33.58 | 35.47 | 27.68 | -0.08% | 1,210 |
| Aug 4, 2026 | 35.50 | 35.50 | 34.50 | 35.50 | 27.71 | -0.81% | 1,039 |
| Aug 3, 2026 | 34.55 | 36.44 | 34.55 | 35.79 | 27.93 | 3.71% | 359 |
| Jul 31, 2026 | 34.05 | 36.17 | 34.00 | 34.51 | 26.94 | -4.62% | 1,216 |
| Jul 30, 2026 | 34.70 | 36.18 | 34.00 | 36.18 | 28.24 | -1.90% | 205 |
| Jul 29, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 28.78 | -0.57% | 14 |
| Jul 28, 2026 | 34.50 | 37.90 | 34.12 | 37.09 | 28.95 | 3.31% | 131 |
| Jul 27, 2026 | 36.00 | 36.00 | 33.85 | 35.90 | 28.02 | 7.10% | 322 |
| Jul 24, 2026 | 33.50 | 33.52 | 33.50 | 33.52 | 26.16 | -0.97% | 99 |
| Jul 23, 2026 | 35.60 | 36.00 | 33.40 | 33.85 | 26.42 | -10.45% | 473 |
| Jul 22, 2026 | 37.99 | 37.99 | 37.80 | 37.80 | 29.50 | 1.50% | 6 |
| Jul 21, 2026 | 35.30 | 37.44 | 35.00 | 37.24 | 29.07 | -0.72% | 203 |
| Jul 20, 2026 | 34.50 | 37.61 | 34.50 | 37.51 | 29.28 | -2.06% | 112 |