Salasar Techno Engineering Limited (NSE:SALASAR)
India · Delayed Price · Currency is INR 7.66
-0.17 (-2.17%)
Jan 23, 2026, 3:29 PM IST
NSE:SALASAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.86 | 7.95 | 7.54 | 7.66 | 7.66 | -2.17% | 3,729,683 |
| Jan 22, 2026 | 7.78 | 7.96 | 7.73 | 7.83 | 7.83 | 1.42% | 3,539,163 |
| Jan 21, 2026 | 7.96 | 8.05 | 7.69 | 7.72 | 7.72 | -3.38% | 5,377,432 |
| Jan 20, 2026 | 8.48 | 8.54 | 7.95 | 7.99 | 7.99 | -5.67% | 5,808,163 |
| Jan 19, 2026 | 8.47 | 8.55 | 8.31 | 8.47 | 8.47 | - | 2,742,896 |
| Jan 16, 2026 | 8.51 | 8.58 | 8.45 | 8.47 | 8.47 | -0.47% | 2,853,923 |
| Jan 14, 2026 | 8.50 | 8.58 | 8.48 | 8.51 | 8.51 | 0.12% | 2,755,635 |
| Jan 13, 2026 | 8.66 | 8.74 | 8.47 | 8.50 | 8.50 | -1.05% | 2,986,204 |
| Jan 12, 2026 | 8.82 | 8.87 | 8.46 | 8.59 | 8.59 | -2.61% | 5,881,876 |
| Jan 9, 2026 | 9.14 | 9.22 | 8.70 | 8.82 | 8.82 | -3.50% | 4,644,437 |
| Jan 8, 2026 | 9.35 | 9.43 | 9.02 | 9.14 | 9.14 | -2.25% | 5,995,722 |
| Jan 7, 2026 | 8.91 | 9.45 | 8.85 | 9.35 | 9.35 | 4.94% | 13,789,430 |
| Jan 6, 2026 | 8.83 | 8.95 | 8.75 | 8.91 | 8.91 | 0.91% | 3,937,664 |
| Jan 5, 2026 | 8.91 | 8.92 | 8.80 | 8.83 | 8.83 | -0.90% | 3,244,776 |
| Jan 2, 2026 | 8.86 | 9.02 | 8.76 | 8.91 | 8.91 | 0.56% | 3,029,288 |
| Jan 1, 2026 | 8.92 | 8.93 | 8.81 | 8.86 | 8.86 | 0.34% | 2,741,100 |
| Dec 31, 2025 | 8.80 | 8.93 | 8.78 | 8.83 | 8.83 | 0.46% | 3,293,200 |
| Dec 30, 2025 | 8.93 | 8.99 | 8.73 | 8.79 | 8.79 | -1.57% | 6,164,717 |
| Dec 29, 2025 | 9.16 | 9.16 | 8.90 | 8.93 | 8.93 | -2.51% | 13,116,520 |
| Dec 26, 2025 | 9.39 | 9.43 | 9.07 | 9.16 | 9.16 | -2.35% | 11,201,050 |
| Dec 24, 2025 | 9.06 | 9.49 | 8.98 | 9.38 | 9.38 | 3.99% | 12,060,300 |
| Dec 23, 2025 | 9.05 | 9.15 | 8.96 | 9.02 | 9.02 | 0.22% | 2,936,204 |
| Dec 22, 2025 | 9.17 | 9.21 | 8.95 | 9.00 | 9.00 | -0.66% | 5,123,825 |
| Dec 19, 2025 | 8.99 | 9.10 | 8.91 | 9.06 | 9.06 | 1.57% | 3,147,421 |
| Dec 18, 2025 | 8.93 | 8.99 | 8.80 | 8.92 | 8.92 | -0.11% | 3,475,384 |
| Dec 17, 2025 | 9.09 | 9.10 | 8.87 | 8.93 | 8.93 | -1.00% | 2,393,674 |
| Dec 16, 2025 | 9.25 | 9.25 | 9.01 | 9.02 | 9.02 | -0.22% | 3,445,970 |
| Dec 15, 2025 | 9.05 | 9.08 | 8.96 | 9.04 | 9.04 | -0.11% | 2,180,649 |
| Dec 12, 2025 | 9.06 | 9.10 | 9.01 | 9.05 | 9.05 | - | 2,221,124 |
| Dec 11, 2025 | 9.10 | 9.11 | 8.94 | 9.05 | 9.05 | -0.44% | 3,354,501 |
| Dec 10, 2025 | 9.16 | 9.18 | 9.03 | 9.09 | 9.09 | 0.33% | 4,352,253 |
| Dec 9, 2025 | 8.99 | 9.20 | 8.76 | 9.06 | 9.06 | 0.33% | 6,254,172 |
| Dec 8, 2025 | 9.00 | 9.14 | 8.88 | 9.03 | 9.03 | 0.44% | 8,395,849 |
| Dec 5, 2025 | 9.18 | 9.24 | 8.91 | 8.99 | 8.99 | -1.53% | 6,573,688 |
| Dec 4, 2025 | 9.20 | 9.30 | 9.05 | 9.13 | 9.13 | -0.76% | 7,942,066 |
| Dec 3, 2025 | 9.57 | 9.70 | 9.08 | 9.20 | 9.20 | -3.97% | 13,400,860 |
| Dec 2, 2025 | 9.70 | 9.73 | 9.51 | 9.58 | 9.58 | -2.04% | 5,994,595 |
| Dec 1, 2025 | 9.79 | 9.88 | 9.65 | 9.78 | 9.78 | -0.10% | 8,632,251 |
| Nov 28, 2025 | 9.88 | 9.99 | 9.70 | 9.79 | 9.79 | -0.20% | 12,281,130 |
| Nov 27, 2025 | 10.55 | 10.79 | 9.69 | 9.81 | 9.81 | -2.29% | 43,777,080 |
| Nov 26, 2025 | 10.05 | 10.18 | 9.65 | 10.04 | 10.04 | -0.20% | 12,197,590 |
| Nov 25, 2025 | 10.34 | 10.50 | 9.97 | 10.06 | 10.06 | -1.18% | 25,393,120 |
| Nov 24, 2025 | 10.36 | 10.37 | 10.02 | 10.18 | 10.18 | -1.55% | 10,300,480 |
| Nov 21, 2025 | 10.28 | 10.48 | 10.23 | 10.34 | 10.34 | -0.96% | 13,568,740 |
| Nov 20, 2025 | 10.41 | 10.93 | 10.27 | 10.44 | 10.44 | 0.58% | 46,539,220 |
| Nov 19, 2025 | 10.50 | 10.51 | 10.16 | 10.38 | 10.38 | -1.14% | 17,990,770 |
| Nov 18, 2025 | 10.55 | 10.57 | 10.28 | 10.50 | 10.50 | 1.74% | 23,055,010 |
| Nov 17, 2025 | 10.05 | 10.47 | 9.97 | 10.32 | 10.32 | 8.18% | 37,062,920 |
| Nov 14, 2025 | 9.71 | 9.79 | 9.50 | 9.54 | 9.54 | -1.45% | 5,426,947 |
| Nov 13, 2025 | 10.03 | 10.40 | 9.61 | 9.68 | 9.68 | -3.30% | 14,178,730 |