Salasar Techno Engineering Limited (BOM:540642)
India · Delayed Price · Currency is INR 5.95
-0.05 (-0.83%)
At close: Aug 21, 2026
BOM:540642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 5.79 | 6.04 | 5.79 | 5.97 | 5.97 | 1.02% | 507,427 |
| Jul 23, 2026 | 5.97 | 5.98 | 5.87 | 5.91 | 5.91 | -0.34% | 246,028 |
| Jul 22, 2026 | 6.07 | 6.07 | 5.92 | 5.93 | 5.93 | -1.17% | 144,350 |
| Jul 21, 2026 | 5.97 | 6.05 | 5.97 | 6.00 | 6.00 | - | 303,834 |
| Jul 20, 2026 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 490,651 |
| Jul 17, 2026 | 6.07 | 6.09 | 6.01 | 6.05 | 6.05 | -0.82% | 223,946 |
| Jul 16, 2026 | 6.03 | 6.13 | 6.00 | 6.10 | 6.10 | 0.66% | 653,134 |
| Jul 15, 2026 | 6.20 | 6.20 | 6.04 | 6.06 | 6.06 | -0.16% | 206,155 |
| Jul 14, 2026 | 6.11 | 6.16 | 6.06 | 6.07 | 6.07 | -1.30% | 514,773 |
| Jul 13, 2026 | 6.18 | 6.25 | 6.06 | 6.15 | 6.15 | -0.49% | 522,393 |
| Jul 10, 2026 | 6.11 | 6.19 | 6.10 | 6.18 | 6.18 | 0.82% | 324,110 |
| Jul 9, 2026 | 6.02 | 6.17 | 6.02 | 6.13 | 6.13 | 2.00% | 408,364 |
| Jul 8, 2026 | 6.07 | 6.17 | 5.99 | 6.01 | 6.01 | -1.64% | 277,661 |
| Jul 7, 2026 | 6.14 | 6.15 | 6.04 | 6.11 | 6.11 | -0.65% | 354,944 |
| Jul 6, 2026 | 6.13 | 6.20 | 6.02 | 6.15 | 6.15 | 0.33% | 618,172 |
| Jul 3, 2026 | 6.24 | 6.28 | 6.10 | 6.13 | 6.13 | -1.29% | 614,289 |
| Jul 2, 2026 | 6.29 | 6.33 | 6.16 | 6.21 | 6.21 | -0.16% | 500,480 |
| Jul 1, 2026 | 5.97 | 6.32 | 5.97 | 6.22 | 6.22 | 4.19% | 743,147 |
| Jun 30, 2026 | 6.11 | 6.16 | 5.81 | 5.97 | 5.97 | -2.13% | 6,379,206 |
| Jun 29, 2026 | 6.19 | 6.22 | 5.96 | 6.10 | 6.10 | -1.29% | 795,427 |
| Jun 25, 2026 | 6.60 | 6.66 | 6.11 | 6.18 | 6.18 | -4.19% | 2,237,527 |
| Jun 24, 2026 | 6.97 | 7.21 | 6.33 | 6.45 | 6.45 | -7.99% | 3,654,214 |
| Jun 23, 2026 | 7.14 | 7.14 | 6.90 | 7.01 | 7.01 | -0.43% | 251,372 |
| Jun 22, 2026 | 7.01 | 7.25 | 7.01 | 7.04 | 7.04 | -0.56% | 431,713 |
| Jun 19, 2026 | 7.05 | 7.17 | 7.01 | 7.08 | 7.08 | -0.14% | 482,057 |
| Jun 18, 2026 | 7.15 | 7.23 | 7.07 | 7.09 | 7.09 | -1.12% | 286,669 |
| Jun 17, 2026 | 7.25 | 7.25 | 7.08 | 7.17 | 7.17 | 0.14% | 114,550 |
| Jun 16, 2026 | 7.25 | 7.30 | 7.12 | 7.16 | 7.16 | -1.38% | 221,184 |
| Jun 15, 2026 | 7.12 | 7.35 | 7.12 | 7.26 | 7.26 | 4.01% | 881,530 |
| Jun 12, 2026 | 6.59 | 7.08 | 6.53 | 6.98 | 6.98 | 8.22% | 535,667 |