Salasar Techno Engineering Limited (BOM:540642)
India · Delayed Price · Currency is INR 6.05
-0.05 (-0.82%)
At close: Jul 17, 2026
BOM:540642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.78 | 6.78 | 6.32 | 6.45 | 6.45 | -4.87% | 546,109 |
| Jun 10, 2026 | 6.76 | 6.90 | 6.76 | 6.78 | 6.78 | -0.88% | 245,879 |
| Jun 9, 2026 | 6.88 | 6.90 | 6.75 | 6.84 | 6.84 | 0.44% | 200,711 |
| Jun 8, 2026 | 6.85 | 6.94 | 6.80 | 6.81 | 6.81 | -2.01% | 170,697 |
| Jun 5, 2026 | 6.94 | 7.05 | 6.92 | 6.95 | 6.95 | 0.14% | 294,802 |
| Jun 4, 2026 | 6.95 | 7.06 | 6.92 | 6.94 | 6.94 | 0.14% | 218,591 |
| Jun 3, 2026 | 6.92 | 6.99 | 6.72 | 6.93 | 6.93 | 1.17% | 348,041 |
| 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 |