Salasar Techno Engineering Limited (BOM:540642)
India · Delayed Price · Currency is INR 7.15
-0.03 (-0.42%)
At close: Apr 13, 2026
BOM:540642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 7.05 | 7.19 | 6.80 | 6.90 | 6.90 | -2.27% | 429,569 |
| Mar 13, 2026 | 7.18 | 7.25 | 7.03 | 7.06 | 7.06 | -2.22% | 329,632 |
| Mar 12, 2026 | 7.29 | 7.34 | 7.19 | 7.22 | 7.22 | -1.10% | 202,817 |
| Mar 11, 2026 | 7.41 | 7.62 | 7.28 | 7.30 | 7.30 | -0.68% | 312,234 |
| Mar 10, 2026 | 7.36 | 7.41 | 7.20 | 7.35 | 7.35 | 1.80% | 230,001 |
| Mar 9, 2026 | 7.37 | 7.46 | 7.18 | 7.22 | 7.22 | -3.22% | 293,704 |
| Mar 6, 2026 | 7.40 | 7.55 | 7.40 | 7.46 | 7.46 | 0.54% | 184,805 |
| Mar 5, 2026 | 7.35 | 7.64 | 7.35 | 7.42 | 7.42 | 0.27% | 254,994 |
| Mar 4, 2026 | 7.37 | 7.49 | 7.34 | 7.40 | 7.40 | -3.01% | 507,061 |
| Mar 2, 2026 | 7.35 | 7.72 | 7.35 | 7.63 | 7.63 | -3.54% | 483,378 |
| Feb 27, 2026 | 7.94 | 8.07 | 7.87 | 7.91 | 7.91 | -0.25% | 276,735 |
| Feb 26, 2026 | 8.00 | 8.10 | 7.90 | 7.93 | 7.93 | 0.25% | 141,330 |
| Feb 25, 2026 | 7.83 | 8.20 | 7.83 | 7.91 | 7.91 | - | 608,392 |
| Feb 24, 2026 | 7.97 | 8.02 | 7.84 | 7.91 | 7.91 | -1.86% | 271,828 |
| Feb 23, 2026 | 8.12 | 8.23 | 8.00 | 8.06 | 8.06 | -0.25% | 242,100 |
| Feb 20, 2026 | 8.11 | 8.43 | 8.04 | 8.08 | 8.08 | -0.74% | 248,821 |
| Feb 19, 2026 | 8.47 | 8.54 | 8.08 | 8.14 | 8.14 | -2.05% | 436,108 |
| Feb 18, 2026 | 8.17 | 8.46 | 8.17 | 8.31 | 8.31 | 0.85% | 172,772 |
| Feb 17, 2026 | 7.92 | 8.53 | 7.92 | 8.24 | 8.24 | 3.39% | 314,164 |
| Feb 16, 2026 | 8.29 | 8.29 | 7.86 | 7.97 | 7.97 | -5.90% | 699,567 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.43 | 8.47 | 8.47 | -3.20% | 242,588 |
| Feb 12, 2026 | 8.83 | 8.83 | 8.70 | 8.75 | 8.75 | -1.46% | 120,065 |
| Feb 11, 2026 | 8.99 | 9.04 | 8.80 | 8.88 | 8.88 | -1.22% | 295,294 |
| Feb 10, 2026 | 8.80 | 9.05 | 8.70 | 8.99 | 8.99 | 2.39% | 473,432 |
| Feb 9, 2026 | 8.32 | 8.85 | 8.31 | 8.78 | 8.78 | 6.17% | 639,706 |
| Feb 6, 2026 | 7.84 | 8.40 | 7.84 | 8.27 | 8.27 | -2.01% | 144,218 |
| Feb 5, 2026 | 8.58 | 8.58 | 8.34 | 8.44 | 8.44 | -0.71% | 366,083 |
| Feb 4, 2026 | 8.00 | 8.59 | 7.90 | 8.50 | 8.50 | 6.92% | 878,653 |
| Feb 3, 2026 | 8.22 | 8.22 | 7.82 | 7.95 | 7.95 | 3.38% | 406,683 |
| Feb 2, 2026 | 7.84 | 8.20 | 7.51 | 7.69 | 7.69 | -0.39% | 215,067 |
| Feb 1, 2026 | 8.07 | 8.08 | 7.68 | 7.72 | 7.72 | -2.89% | 387,533 |
| Jan 30, 2026 | 7.74 | 8.05 | 7.70 | 7.95 | 7.95 | 2.58% | 397,141 |
| Jan 29, 2026 | 7.93 | 8.10 | 7.63 | 7.75 | 7.75 | -2.64% | 296,045 |