Salem Erode Investments Limited (BOM:540181)
India · Delayed Price · Currency is INR 34.51
-1.67 (-4.62%)
At close: Jul 31, 2026
Salem Erode Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 38.00 | 39.99 | 38.00 | 38.01 | 38.01 | -6.15% | 513 |
| Jun 4, 2026 | 38.30 | 41.00 | 38.30 | 40.50 | 40.50 | 6.33% | 145 |
| Jun 3, 2026 | 39.99 | 43.20 | 38.00 | 38.09 | 38.09 | -4.77% | 2,905 |
| Jun 2, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 2.59% | 90 |
| Jun 1, 2026 | 38.00 | 40.00 | 37.00 | 38.99 | 38.99 | 2.61% | 970 |
| May 29, 2026 | 36.45 | 42.00 | 36.45 | 38.00 | 38.00 | -5.00% | 779 |
| May 27, 2026 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | 5.76% | 1,447 |
| May 26, 2026 | 37.81 | 38.10 | 37.81 | 37.82 | 37.82 | 0.03% | 407 |
| May 25, 2026 | 37.90 | 37.90 | 37.80 | 37.81 | 37.81 | -6.06% | 312 |
| May 22, 2026 | 40.25 | 40.25 | 40.05 | 40.25 | 40.25 | 0.50% | 173 |
| May 21, 2026 | 42.87 | 42.87 | 36.65 | 40.05 | 40.05 | 5.39% | 3,252 |
| May 20, 2026 | 37.65 | 38.00 | 36.51 | 38.00 | 38.00 | -4.95% | 4 |
| May 19, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - | 252 |