Salem Erode Investments Limited (BOM:540181)
India · Delayed Price · Currency is INR 18.86
-0.79 (-4.02%)
At close: Nov 13, 2026
Salem Erode Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.00 | 19.09 | 18.30 | 18.86 | 18.86 | -4.02% | 2,352 |
| Nov 12, 2026 | 19.75 | 19.75 | 18.50 | 19.65 | 19.65 | 5.93% | 10,827 |
| Nov 11, 2026 | 18.50 | 19.00 | 18.00 | 18.55 | 18.55 | -1.07% | 1,727 |
| Nov 9, 2026 | 18.99 | 18.99 | 18.75 | 18.75 | 18.75 | 1.35% | 712 |
| Nov 8, 2026 | 19.49 | 19.49 | 18.50 | 18.50 | 18.50 | -0.96% | 1,012 |
| Nov 6, 2026 | 19.40 | 19.50 | 18.06 | 18.68 | 18.68 | -3.81% | 489 |
| Nov 5, 2026 | 17.75 | 20.23 | 17.75 | 19.42 | 19.42 | 3.24% | 1,373 |
| Nov 4, 2026 | 19.74 | 19.74 | 17.59 | 18.81 | 18.81 | 0.37% | 2,082 |
| Nov 3, 2026 | 18.89 | 18.89 | 18.74 | 18.74 | 18.74 | -0.79% | 375 |
| Nov 2, 2026 | 20.69 | 20.69 | 18.89 | 18.89 | 18.89 | 5.24% | 97 |
| Oct 30, 2026 | 18.50 | 18.50 | 17.50 | 17.95 | 17.95 | -5.03% | 4,302 |
| Oct 29, 2026 | 19.00 | 19.00 | 18.00 | 18.90 | 18.90 | -0.53% | 1,038 |
| Oct 28, 2026 | 19.85 | 20.38 | 19.00 | 19.00 | 19.00 | 0.16% | 2,594 |
| Oct 27, 2026 | 20.80 | 20.80 | 18.97 | 18.97 | 18.97 | 2.99% | 1,135 |
| Oct 26, 2026 | 19.89 | 19.89 | 18.06 | 18.42 | 18.42 | -1.23% | 9,276 |
| Oct 23, 2026 | 19.27 | 19.27 | 17.79 | 18.65 | 18.65 | -3.27% | 2,140 |
| Oct 22, 2026 | 18.70 | 19.28 | 16.00 | 19.28 | 19.28 | 2.94% | 9,470 |
| 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 |