Salasar Techno Engineering Limited (BOM:540642)
India · Delayed Price · Currency is INR 6.85
+0.02 (0.29%)
At close: Jun 2, 2026
BOM:540642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.70 | 6.89 | 6.66 | 6.85 | 6.85 | 0.29% | 462,701 |
| Jun 1, 2026 | 6.99 | 7.00 | 6.80 | 6.83 | 6.83 | -3.94% | 664,537 |
| May 29, 2026 | 7.14 | 7.24 | 7.07 | 7.11 | 7.11 | -0.42% | 285,569 |
| May 27, 2026 | 7.08 | 7.23 | 7.08 | 7.14 | 7.14 | 0.85% | 338,021 |
| May 26, 2026 | 7.18 | 7.30 | 7.05 | 7.08 | 7.08 | -1.12% | 467,120 |
| May 25, 2026 | 7.00 | 7.27 | 7.00 | 7.16 | 7.16 | 2.43% | 518,979 |
| May 22, 2026 | 6.93 | 7.03 | 6.91 | 6.99 | 6.99 | 0.43% | 219,052 |
| May 21, 2026 | 7.03 | 7.08 | 6.93 | 6.96 | 6.96 | - | 192,213 |
| May 20, 2026 | 6.96 | 7.00 | 6.90 | 6.96 | 6.96 | -0.14% | 580,090 |
| May 19, 2026 | 6.84 | 7.09 | 6.84 | 6.97 | 6.97 | -0.14% | 441,154 |
| May 18, 2026 | 7.01 | 7.02 | 6.82 | 6.98 | 6.98 | -1.13% | 300,542 |
| May 15, 2026 | 7.04 | 7.21 | 7.04 | 7.06 | 7.06 | -0.56% | 251,907 |
| May 14, 2026 | 7.20 | 7.22 | 6.99 | 7.10 | 7.10 | -0.14% | 389,321 |
| May 13, 2026 | 7.12 | 7.36 | 7.05 | 7.11 | 7.11 | -0.56% | 535,236 |
| May 12, 2026 | 7.38 | 7.50 | 7.10 | 7.15 | 7.15 | -4.28% | 471,918 |
| May 11, 2026 | 7.57 | 7.63 | 7.45 | 7.47 | 7.47 | -2.73% | 237,163 |
| May 8, 2026 | 7.81 | 7.81 | 7.63 | 7.68 | 7.68 | -1.66% | 246,040 |
| May 7, 2026 | 7.60 | 7.85 | 7.60 | 7.81 | 7.81 | 2.63% | 618,309 |
| May 6, 2026 | 7.48 | 7.63 | 7.44 | 7.61 | 7.61 | 2.01% | 197,290 |
| May 5, 2026 | 7.50 | 7.60 | 7.42 | 7.46 | 7.46 | -1.19% | 273,385 |
| May 4, 2026 | 7.47 | 7.60 | 7.40 | 7.55 | 7.55 | 1.34% | 268,872 |
| Apr 30, 2026 | 7.58 | 7.69 | 7.35 | 7.45 | 7.45 | -1.72% | 289,334 |
| Apr 29, 2026 | 7.53 | 7.72 | 7.53 | 7.58 | 7.58 | 0.66% | 339,128 |
| Apr 28, 2026 | 7.46 | 7.75 | 7.46 | 7.53 | 7.53 | 0.67% | 400,736 |
| Apr 27, 2026 | 7.33 | 7.55 | 7.33 | 7.48 | 7.48 | 2.33% | 448,607 |
| Apr 24, 2026 | 7.44 | 7.49 | 7.20 | 7.31 | 7.31 | -1.88% | 297,600 |
| Apr 23, 2026 | 7.50 | 7.55 | 7.39 | 7.45 | 7.45 | -0.27% | 357,689 |
| Apr 22, 2026 | 7.47 | 7.54 | 7.35 | 7.47 | 7.47 | 0.13% | 292,716 |
| Apr 21, 2026 | 7.54 | 7.60 | 7.41 | 7.46 | 7.46 | 0.95% | 377,826 |
| Apr 20, 2026 | 7.57 | 7.69 | 7.30 | 7.39 | 7.39 | -2.38% | 357,505 |
| Apr 17, 2026 | 7.56 | 7.65 | 7.35 | 7.57 | 7.57 | 0.93% | 403,321 |
| Apr 16, 2026 | 7.43 | 7.55 | 7.30 | 7.50 | 7.50 | 1.49% | 503,142 |
| Apr 15, 2026 | 7.35 | 7.48 | 7.26 | 7.39 | 7.39 | 3.36% | 619,278 |
| Apr 13, 2026 | 6.66 | 7.28 | 6.66 | 7.15 | 7.15 | -0.42% | 266,425 |
| Apr 10, 2026 | 7.25 | 7.34 | 7.13 | 7.18 | 7.18 | 1.27% | 612,861 |
| Apr 9, 2026 | 7.20 | 7.36 | 7.05 | 7.09 | 7.09 | -1.12% | 1,028,208 |
| Apr 8, 2026 | 7.01 | 7.21 | 6.78 | 7.17 | 7.17 | 9.47% | 1,294,917 |
| Apr 7, 2026 | 6.51 | 6.68 | 6.45 | 6.55 | 6.55 | 0.46% | 185,431 |
| Apr 6, 2026 | 6.36 | 6.67 | 6.21 | 6.52 | 6.52 | 2.52% | 608,953 |
| Apr 2, 2026 | 6.17 | 6.40 | 5.91 | 6.36 | 6.36 | 1.60% | 603,475 |
| Apr 1, 2026 | 5.80 | 6.30 | 5.80 | 6.26 | 6.26 | 10.60% | 914,807 |
| Mar 30, 2026 | 6.00 | 6.11 | 5.60 | 5.66 | 5.66 | -5.67% | 1,057,070 |
| Mar 27, 2026 | 6.38 | 6.41 | 5.93 | 6.00 | 6.00 | -6.54% | 1,415,621 |
| Mar 25, 2026 | 6.54 | 6.58 | 6.40 | 6.42 | 6.42 | 0.47% | 418,560 |
| Mar 24, 2026 | 6.30 | 6.57 | 6.20 | 6.39 | 6.39 | 4.41% | 931,504 |
| Mar 23, 2026 | 6.93 | 6.93 | 6.07 | 6.12 | 6.12 | -11.82% | 1,333,625 |
| Mar 20, 2026 | 6.99 | 7.07 | 6.90 | 6.94 | 6.94 | 0.14% | 316,906 |
| Mar 19, 2026 | 7.07 | 7.08 | 6.90 | 6.93 | 6.93 | -2.53% | 286,833 |
| Mar 18, 2026 | 7.07 | 7.18 | 7.00 | 7.11 | 7.11 | 1.72% | 191,302 |
| Mar 17, 2026 | 6.91 | 7.19 | 6.85 | 6.99 | 6.99 | 1.30% | 227,012 |