Salasar Techno Engineering Limited (NSE:SALASAR)
India · Delayed Price · Currency is INR 8.91
+0.26 (3.01%)
Oct 14, 2025, 3:29 PM IST
NSE:SALASAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.64 | 8.72 | 8.48 | 8.48 | 8.48 | -1.97% | 3,369,722 |
| Oct 13, 2025 | 8.96 | 8.97 | 8.60 | 8.65 | 8.65 | -3.57% | 6,237,514 |
| Oct 10, 2025 | 8.77 | 9.07 | 8.74 | 8.97 | 8.97 | 2.75% | 5,539,174 |
| Oct 9, 2025 | 8.70 | 8.78 | 8.61 | 8.73 | 8.73 | 0.34% | 3,741,519 |
| Oct 8, 2025 | 8.81 | 8.85 | 8.61 | 8.70 | 8.70 | -1.25% | 4,434,607 |
| Oct 7, 2025 | 8.90 | 8.95 | 8.77 | 8.81 | 8.81 | -0.56% | 3,469,407 |
| Oct 6, 2025 | 9.00 | 9.04 | 8.83 | 8.86 | 8.86 | -0.78% | 4,763,304 |
| Oct 3, 2025 | 9.01 | 9.03 | 8.81 | 8.93 | 8.93 | -0.56% | 4,800,123 |
| Oct 1, 2025 | 8.91 | 9.10 | 8.88 | 8.98 | 8.98 | 1.24% | 4,096,123 |
| Sep 30, 2025 | 8.88 | 8.98 | 8.73 | 8.87 | 8.87 | 0.68% | 5,400,237 |
| Sep 29, 2025 | 9.00 | 9.02 | 8.74 | 8.81 | 8.81 | -2.11% | 6,718,587 |
| Sep 26, 2025 | 9.09 | 9.10 | 8.80 | 9.00 | 9.00 | 0.45% | 9,382,573 |
| Sep 25, 2025 | 9.52 | 9.68 | 8.92 | 8.96 | 8.96 | -6.28% | 27,235,492 |
| Sep 24, 2025 | 9.59 | 9.68 | 9.42 | 9.56 | 9.56 | -0.31% | 9,426,479 |
| Sep 23, 2025 | 9.76 | 9.84 | 9.52 | 9.59 | 9.59 | -1.13% | 8,602,895 |
| Sep 22, 2025 | 9.95 | 10.08 | 9.65 | 9.70 | 9.70 | -2.51% | 12,273,204 |
| Sep 19, 2025 | 10.23 | 10.36 | 9.88 | 9.95 | 9.95 | -2.16% | 16,980,358 |
| Sep 18, 2025 | 10.00 | 10.54 | 9.94 | 10.17 | 10.17 | 2.94% | 31,596,805 |
| Sep 17, 2025 | 9.67 | 9.99 | 9.53 | 9.88 | 9.88 | 3.67% | 22,179,912 |
| Sep 16, 2025 | 9.12 | 9.89 | 9.05 | 9.53 | 9.53 | 5.07% | 33,591,334 |
| Sep 15, 2025 | 9.00 | 9.16 | 8.88 | 9.07 | 9.07 | 0.44% | 8,353,988 |
| Sep 12, 2025 | 9.07 | 9.25 | 8.72 | 9.03 | 9.03 | -0.11% | 15,929,410 |
| Sep 11, 2025 | 9.50 | 9.97 | 8.95 | 9.04 | 9.04 | -2.06% | 41,335,218 |
| Sep 10, 2025 | 10.36 | 10.38 | 8.67 | 9.23 | 9.23 | -11.34% | 68,118,549 |
| Sep 9, 2025 | 9.85 | 10.98 | 9.22 | 10.41 | 10.41 | 11.10% | 113,722,120 |
| Sep 8, 2025 | 7.94 | 9.37 | 7.85 | 9.37 | 9.37 | 19.97% | 69,412,839 |
| Sep 5, 2025 | 7.90 | 7.92 | 7.69 | 7.81 | 7.81 | -1.14% | 2,756,330 |
| Sep 4, 2025 | 7.87 | 8.00 | 7.83 | 7.90 | 7.90 | 1.15% | 8,997,082 |
| Sep 3, 2025 | 7.56 | 7.90 | 7.56 | 7.81 | 7.81 | 3.31% | 2,830,546 |
| Sep 2, 2025 | 7.45 | 7.70 | 7.41 | 7.56 | 7.56 | 1.48% | 3,352,584 |
| Sep 1, 2025 | 7.45 | 7.49 | 7.36 | 7.45 | 7.45 | 1.50% | 1,592,086 |
| Aug 29, 2025 | 7.40 | 7.45 | 7.30 | 7.34 | 7.34 | -0.41% | 1,987,939 |
| Aug 28, 2025 | 7.35 | 7.55 | 7.33 | 7.37 | 7.37 | -2.77% | 2,737,304 |
| Aug 26, 2025 | 7.70 | 7.70 | 7.55 | 7.58 | 7.58 | -2.07% | 2,819,527 |
| Aug 25, 2025 | 7.85 | 7.89 | 7.70 | 7.74 | 7.74 | -1.40% | 2,432,052 |
| Aug 22, 2025 | 7.85 | 8.03 | 7.77 | 7.85 | 7.85 | -0.63% | 6,422,474 |
| 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 |