Salasar Techno Engineering Limited (BOM:540642)
India · Delayed Price · Currency is INR 4.240
+0.170 (4.18%)
At close: Oct 6, 2026
BOM:540642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.07 | 4.34 | 4.03 | 4.24 | 4.24 | 4.18% | 831,728 |
| Oct 5, 2026 | 4.19 | 4.20 | 4.00 | 4.07 | 4.07 | -1.45% | 573,662 |
| Oct 1, 2026 | 4.08 | 4.15 | 4.00 | 4.13 | 4.13 | 0.73% | 501,572 |
| Sep 30, 2026 | 4.18 | 4.26 | 3.81 | 4.10 | 4.10 | -1.91% | 1,326,605 |
| Sep 29, 2026 | 4.48 | 4.55 | 3.86 | 4.18 | 4.18 | -7.32% | 1,442,996 |
| Sep 28, 2026 | 4.70 | 4.75 | 4.50 | 4.51 | 4.51 | -4.45% | 755,117 |
| Sep 25, 2026 | 4.98 | 4.98 | 4.66 | 4.72 | 4.72 | -3.87% | 668,600 |
| Sep 24, 2026 | 4.94 | 4.94 | 4.81 | 4.91 | 4.91 | -0.61% | 237,142 |
| Sep 23, 2026 | 4.99 | 5.03 | 4.87 | 4.94 | 4.94 | -0.20% | 446,841 |
| Sep 22, 2026 | 4.85 | 4.99 | 4.85 | 4.95 | 4.95 | 1.43% | 637,173 |
| Sep 21, 2026 | 4.88 | 4.95 | 4.82 | 4.88 | 4.88 | -0.61% | 461,486 |
| Sep 18, 2026 | 4.88 | 4.97 | 4.85 | 4.91 | 4.91 | 0.20% | 358,435 |
| Sep 17, 2026 | 4.93 | 4.98 | 4.85 | 4.90 | 4.90 | -0.61% | 378,682 |
| Sep 16, 2026 | 4.70 | 4.97 | 4.70 | 4.93 | 4.93 | 2.07% | 1,117,371 |
| Sep 15, 2026 | 5.03 | 5.08 | 4.70 | 4.83 | 4.83 | -4.73% | 985,726 |
| Sep 11, 2026 | 5.05 | 5.15 | 4.96 | 5.07 | 5.07 | 1.00% | 350,397 |
| Sep 10, 2026 | 5.07 | 5.12 | 5.01 | 5.02 | 5.02 | -1.18% | 364,680 |
| Sep 9, 2026 | 5.16 | 5.16 | 5.05 | 5.08 | 5.08 | -1.36% | 461,153 |
| Sep 8, 2026 | 5.04 | 5.17 | 4.98 | 5.15 | 5.15 | 0.98% | 756,030 |
| Sep 7, 2026 | 5.17 | 5.23 | 5.04 | 5.10 | 5.10 | -2.11% | 653,262 |
| Sep 4, 2026 | 5.21 | 5.83 | 5.15 | 5.21 | 5.21 | 1.96% | 1,779,284 |
| Sep 3, 2026 | 5.63 | 5.70 | 4.76 | 5.11 | 5.11 | -9.72% | 3,359,662 |
| Sep 2, 2026 | 5.82 | 5.83 | 5.59 | 5.66 | 5.66 | -3.41% | 1,025,670 |
| Sep 1, 2026 | 5.90 | 5.94 | 5.82 | 5.86 | 5.86 | -0.85% | 240,865 |
| Aug 31, 2026 | 5.97 | 5.97 | 5.85 | 5.91 | 5.91 | -0.34% | 262,217 |
| Aug 28, 2026 | 5.86 | 6.04 | 5.82 | 5.93 | 5.93 | 0.85% | 317,139 |
| Aug 27, 2026 | 5.91 | 5.97 | 5.86 | 5.88 | 5.88 | -1.18% | 175,142 |
| Aug 26, 2026 | 5.91 | 6.01 | 5.89 | 5.95 | 5.95 | 0.51% | 358,838 |
| Aug 25, 2026 | 5.84 | 5.95 | 5.84 | 5.92 | 5.92 | 0.51% | 233,714 |
| Aug 24, 2026 | 5.95 | 6.00 | 5.86 | 5.89 | 5.89 | -1.01% | 239,007 |
| Aug 21, 2026 | 6.05 | 6.05 | 5.91 | 5.95 | 5.95 | -0.83% | 196,661 |
| Aug 20, 2026 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 132,241 |
| Aug 19, 2026 | 6.08 | 6.09 | 5.99 | 6.05 | 6.05 | -0.17% | 147,508 |
| Aug 18, 2026 | 6.03 | 6.18 | 5.92 | 6.06 | 6.06 | -0.33% | 524,159 |
| Aug 17, 2026 | 5.91 | 6.12 | 5.83 | 6.08 | 6.08 | 2.01% | 622,392 |
| Aug 14, 2026 | 5.82 | 6.09 | 5.79 | 5.96 | 5.96 | 1.36% | 451,080 |
| Aug 13, 2026 | 5.78 | 6.50 | 5.78 | 5.88 | 5.88 | 2.08% | 1,592,899 |
| Aug 12, 2026 | 5.77 | 5.80 | 5.70 | 5.76 | 5.76 | -0.69% | 389,744 |
| Aug 11, 2026 | 5.80 | 5.88 | 5.78 | 5.80 | 5.80 | -0.68% | 311,902 |
| Aug 10, 2026 | 5.83 | 5.89 | 5.81 | 5.84 | 5.84 | -0.68% | 302,355 |
| Aug 7, 2026 | 5.86 | 5.99 | 5.86 | 5.88 | 5.88 | -0.34% | 271,836 |
| Aug 6, 2026 | 5.91 | 5.97 | 5.86 | 5.90 | 5.90 | -0.51% | 262,455 |
| Aug 5, 2026 | 5.92 | 6.02 | 5.92 | 5.93 | 5.93 | 0.17% | 254,992 |
| Aug 4, 2026 | 5.89 | 5.95 | 5.88 | 5.92 | 5.92 | 0.17% | 267,455 |
| Aug 3, 2026 | 5.91 | 6.04 | 5.85 | 5.91 | 5.91 | 1.03% | 632,473 |
| Jul 31, 2026 | 5.92 | 5.92 | 5.78 | 5.85 | 5.85 | - | 280,878 |
| Jul 30, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | -0.51% | 396,150 |
| Jul 29, 2026 | 5.88 | 5.95 | 5.85 | 5.88 | 5.88 | -0.51% | 510,081 |
| Jul 28, 2026 | 5.95 | 5.97 | 5.88 | 5.91 | 5.91 | -0.84% | 241,164 |
| Jul 27, 2026 | 5.97 | 6.09 | 5.93 | 5.96 | 5.96 | -0.17% | 227,816 |