Salasar Techno Engineering Limited (NSE:SALASAR)
India · Delayed Price · Currency is INR 7.85
-0.05 (-0.63%)
Aug 22, 2025, 3:29 PM IST
NSE:SALASAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.85 | 8.03 | 7.77 | 7.85 | 7.85 | -0.63% | 6,420,448 |
| Aug 21, 2025 | 8.00 | 8.12 | 7.76 | 7.90 | 7.90 | -0.75% | 10,863,195 |
| Aug 20, 2025 | 7.51 | 8.07 | 7.44 | 7.96 | 7.96 | 6.42% | 17,403,525 |
| Aug 19, 2025 | 6.99 | 7.54 | 6.99 | 7.48 | 7.48 | 7.16% | 11,709,426 |
| Aug 18, 2025 | 7.05 | 7.07 | 6.97 | 6.98 | 6.98 | -0.29% | 2,462,720 |
| Aug 14, 2025 | 7.16 | 7.16 | 6.97 | 7.00 | 7.00 | -1.27% | 2,167,405 |
| Aug 13, 2025 | 7.09 | 7.15 | 7.01 | 7.09 | 7.09 | - | 2,941,890 |
| Aug 12, 2025 | 7.01 | 7.14 | 6.99 | 7.09 | 7.09 | 1.43% | 2,873,273 |
| Aug 11, 2025 | 6.98 | 7.05 | 6.91 | 6.99 | 6.99 | 0.14% | 3,059,409 |
| Aug 8, 2025 | 7.00 | 7.07 | 6.95 | 6.98 | 6.98 | -0.29% | 2,999,917 |
| Aug 7, 2025 | 6.98 | 7.03 | 6.93 | 7.00 | 7.00 | -0.28% | 3,928,873 |
| Aug 6, 2025 | 7.10 | 7.12 | 7.00 | 7.02 | 7.02 | -0.71% | 3,642,515 |
| Aug 5, 2025 | 7.12 | 7.15 | 7.05 | 7.07 | 7.07 | -0.42% | 2,220,437 |
| Aug 4, 2025 | 7.14 | 7.19 | 7.00 | 7.10 | 7.10 | -0.28% | 5,713,158 |
| Aug 1, 2025 | 7.14 | 7.22 | 7.10 | 7.12 | 7.12 | -0.42% | 4,067,032 |
| Jul 31, 2025 | 7.14 | 7.23 | 7.05 | 7.15 | 7.15 | -1.11% | 5,005,691 |
| Jul 30, 2025 | 7.20 | 7.30 | 7.16 | 7.23 | 7.23 | 0.28% | 4,219,824 |
| Jul 29, 2025 | 7.18 | 7.25 | 7.10 | 7.21 | 7.21 | 0.42% | 5,094,027 |
| Jul 28, 2025 | 7.27 | 7.27 | 7.13 | 7.18 | 7.18 | -1.24% | 5,267,207 |
| Jul 25, 2025 | 7.41 | 7.41 | 7.25 | 7.27 | 7.27 | -1.36% | 4,821,836 |
| Jul 24, 2025 | 7.49 | 7.53 | 7.35 | 7.37 | 7.37 | -1.07% | 5,874,989 |
| Jul 23, 2025 | 7.55 | 7.57 | 7.37 | 7.45 | 7.45 | -1.06% | 6,308,237 |
| Jul 22, 2025 | 7.66 | 7.72 | 7.51 | 7.53 | 7.53 | -1.44% | 6,539,898 |
| Jul 21, 2025 | 7.82 | 7.87 | 7.60 | 7.64 | 7.64 | -2.18% | 8,691,755 |
| Jul 18, 2025 | 7.73 | 7.86 | 7.57 | 7.81 | 7.81 | 1.69% | 9,902,278 |
| Jul 17, 2025 | 7.73 | 7.74 | 7.61 | 7.68 | 7.68 | 0.13% | 6,918,739 |
| Jul 16, 2025 | 7.68 | 7.79 | 7.58 | 7.67 | 7.67 | 0.13% | 8,979,121 |
| Jul 15, 2025 | 7.72 | 8.02 | 7.63 | 7.66 | 7.66 | -0.13% | 17,574,020 |
| Jul 14, 2025 | 7.93 | 7.94 | 7.60 | 7.67 | 7.67 | -3.03% | 20,526,307 |
| Jul 11, 2025 | 8.19 | 8.28 | 7.86 | 7.91 | 7.91 | -3.42% | 32,760,622 |
| Jul 10, 2025 | 7.89 | 8.35 | 7.80 | 8.19 | 8.19 | 6.09% | 66,088,955 |
| Jul 9, 2025 | 7.50 | 8.41 | 7.40 | 7.72 | 7.72 | 4.75% | 78,373,341 |
| Jul 8, 2025 | 7.44 | 7.70 | 7.30 | 7.37 | 7.37 | -0.54% | 15,274,271 |
| Jul 7, 2025 | 7.59 | 7.75 | 7.35 | 7.41 | 7.41 | -2.11% | 19,927,751 |
| Jul 4, 2025 | 7.44 | 7.65 | 7.26 | 7.57 | 7.57 | 2.57% | 14,743,877 |
| Jul 3, 2025 | 7.16 | 7.54 | 7.03 | 7.38 | 7.38 | 3.07% | 33,698,602 |
| Jul 2, 2025 | 7.44 | 7.76 | 7.08 | 7.16 | 7.16 | -2.85% | 32,636,414 |
| Jul 1, 2025 | 7.66 | 7.93 | 7.27 | 7.37 | 7.37 | -1.99% | 54,545,383 |
| Jun 30, 2025 | 7.67 | 7.84 | 7.47 | 7.52 | 7.52 | -1.96% | 34,898,686 |
| Jun 27, 2025 | 7.81 | 7.89 | 7.64 | 7.67 | 7.67 | -1.29% | 11,525,607 |
| Jun 26, 2025 | 7.98 | 7.99 | 7.74 | 7.77 | 7.77 | -2.26% | 8,961,393 |
| Jun 25, 2025 | 7.94 | 8.01 | 7.92 | 7.95 | 7.95 | 0.38% | 4,526,122 |
| Jun 24, 2025 | 8.04 | 8.07 | 7.89 | 7.92 | 7.92 | -0.25% | 12,361,828 |
| Jun 23, 2025 | 7.75 | 8.02 | 7.66 | 7.94 | 7.94 | 2.45% | 14,783,495 |
| Jun 20, 2025 | 7.74 | 7.90 | 7.52 | 7.75 | 7.75 | 0.26% | 10,676,887 |
| Jun 19, 2025 | 7.97 | 8.03 | 7.68 | 7.73 | 7.73 | -3.13% | 18,393,306 |
| Jun 18, 2025 | 8.06 | 8.22 | 7.88 | 7.98 | 7.98 | -2.44% | 39,028,649 |
| Jun 17, 2025 | 8.26 | 8.37 | 8.15 | 8.18 | 8.18 | -0.61% | 5,041,683 |
| Jun 16, 2025 | 8.36 | 8.42 | 8.06 | 8.23 | 8.23 | -1.67% | 13,956,494 |
| Jun 13, 2025 | 8.58 | 8.58 | 8.26 | 8.37 | 8.37 | -3.46% | 10,740,977 |