Salasar Techno Engineering Limited (NSE:SALASAR)
India · Delayed Price · Currency is INR 7.71
-0.09 (-1.15%)
May 8, 2026, 3:30 PM IST
NSE:SALASAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.80 | 7.80 | 7.63 | 7.68 | 7.68 | -1.54% | 2,789,903 |
| May 7, 2026 | 7.62 | 7.85 | 7.62 | 7.80 | 7.80 | 2.63% | 5,381,847 |
| May 6, 2026 | 7.49 | 7.63 | 7.43 | 7.60 | 7.60 | 1.88% | 3,696,159 |
| May 5, 2026 | 7.52 | 7.60 | 7.40 | 7.46 | 7.46 | -0.80% | 3,435,874 |
| May 4, 2026 | 7.49 | 7.59 | 7.35 | 7.52 | 7.52 | 0.94% | 4,558,280 |
| Apr 30, 2026 | 7.59 | 7.60 | 7.35 | 7.45 | 7.45 | -1.72% | 3,229,344 |
| Apr 29, 2026 | 7.55 | 7.73 | 7.55 | 7.58 | 7.58 | 0.93% | 4,479,409 |
| Apr 28, 2026 | 7.49 | 7.76 | 7.49 | 7.51 | 7.51 | 0.54% | 4,472,605 |
| Apr 27, 2026 | 7.35 | 7.57 | 7.33 | 7.47 | 7.47 | 2.33% | 2,959,968 |
| Apr 24, 2026 | 7.45 | 7.49 | 7.21 | 7.30 | 7.30 | -1.88% | 2,691,090 |
| Apr 23, 2026 | 7.46 | 7.55 | 7.41 | 7.44 | 7.44 | -0.27% | 2,780,757 |
| Apr 22, 2026 | 7.46 | 7.52 | 7.35 | 7.46 | 7.46 | 0.13% | 2,643,011 |
| Apr 21, 2026 | 7.60 | 7.60 | 7.41 | 7.45 | 7.45 | 0.54% | 3,259,691 |
| Apr 20, 2026 | 7.59 | 7.62 | 7.31 | 7.41 | 7.41 | -1.98% | 3,802,669 |
| Apr 17, 2026 | 7.52 | 7.64 | 7.47 | 7.56 | 7.56 | 0.80% | 4,376,290 |
| Apr 16, 2026 | 7.40 | 7.56 | 7.31 | 7.50 | 7.50 | 1.49% | 4,358,690 |
| Apr 15, 2026 | 7.35 | 7.43 | 7.29 | 7.39 | 7.39 | 3.50% | 4,526,388 |
| Apr 13, 2026 | 7.01 | 7.28 | 6.88 | 7.14 | 7.14 | -0.97% | 5,538,507 |
| Apr 10, 2026 | 7.22 | 7.35 | 7.14 | 7.21 | 7.21 | 1.84% | 4,503,295 |
| Apr 9, 2026 | 7.14 | 7.36 | 7.00 | 7.08 | 7.08 | -0.84% | 5,433,268 |
| Apr 8, 2026 | 6.95 | 7.20 | 6.80 | 7.14 | 7.14 | 9.17% | 8,897,177 |
| Apr 7, 2026 | 6.50 | 6.65 | 6.44 | 6.54 | 6.54 | 0.15% | 3,941,374 |
| Apr 6, 2026 | 6.36 | 6.63 | 6.16 | 6.53 | 6.53 | 2.67% | 5,893,267 |
| Apr 2, 2026 | 6.23 | 6.40 | 5.95 | 6.36 | 6.36 | 1.92% | 5,405,959 |
| Apr 1, 2026 | 5.88 | 6.30 | 5.85 | 6.24 | 6.24 | 10.64% | 8,548,562 |
| Mar 30, 2026 | 5.98 | 6.04 | 5.59 | 5.64 | 5.64 | -5.69% | 9,653,853 |
| Mar 27, 2026 | 6.40 | 6.40 | 5.90 | 5.98 | 5.98 | -7.00% | 11,704,960 |
| Mar 25, 2026 | 6.44 | 6.58 | 6.40 | 6.43 | 6.43 | 0.47% | 15,496,520 |
| Mar 24, 2026 | 6.35 | 6.46 | 6.20 | 6.40 | 6.40 | 4.23% | 5,736,205 |
| Mar 23, 2026 | 6.80 | 6.91 | 6.07 | 6.14 | 6.14 | -11.53% | 20,016,700 |
| Mar 20, 2026 | 6.96 | 7.05 | 6.90 | 6.94 | 6.94 | 0.43% | 2,918,335 |
| Mar 19, 2026 | 7.09 | 7.09 | 6.90 | 6.91 | 6.91 | -2.68% | 5,286,262 |
| Mar 18, 2026 | 7.05 | 7.19 | 7.03 | 7.10 | 7.10 | 1.43% | 5,514,637 |
| Mar 17, 2026 | 6.99 | 7.09 | 6.84 | 7.00 | 7.00 | 1.60% | 8,179,169 |
| Mar 16, 2026 | 7.02 | 7.17 | 6.81 | 6.89 | 6.89 | -2.41% | 5,956,430 |
| Mar 13, 2026 | 7.20 | 7.27 | 7.03 | 7.06 | 7.06 | -2.08% | 6,014,737 |
| Mar 12, 2026 | 7.26 | 7.34 | 7.17 | 7.21 | 7.21 | -1.10% | 2,938,216 |
| Mar 11, 2026 | 7.39 | 7.61 | 7.27 | 7.29 | 7.29 | -0.68% | 4,097,773 |
| Mar 10, 2026 | 7.25 | 7.42 | 7.20 | 7.34 | 7.34 | 1.66% | 3,250,628 |
| Mar 9, 2026 | 7.44 | 7.44 | 7.18 | 7.22 | 7.22 | -3.22% | 2,466,375 |
| Mar 6, 2026 | 7.45 | 7.54 | 7.40 | 7.46 | 7.46 | 0.54% | 1,798,558 |
| Mar 5, 2026 | 7.40 | 7.52 | 7.39 | 7.42 | 7.42 | 0.27% | 2,856,958 |
| Mar 4, 2026 | 7.61 | 7.61 | 7.36 | 7.40 | 7.40 | -2.76% | 3,674,366 |
| Mar 2, 2026 | 7.61 | 7.72 | 7.48 | 7.61 | 7.61 | -3.79% | 4,879,684 |
| Feb 27, 2026 | 8.00 | 8.06 | 7.89 | 7.91 | 7.91 | -0.13% | 1,778,592 |
| Feb 26, 2026 | 8.00 | 8.09 | 7.89 | 7.92 | 7.92 | 0.38% | 2,154,832 |
| Feb 25, 2026 | 7.94 | 8.23 | 7.85 | 7.89 | 7.89 | -0.13% | 7,285,402 |
| Feb 24, 2026 | 7.99 | 8.03 | 7.83 | 7.90 | 7.90 | -1.86% | 2,862,697 |
| Feb 23, 2026 | 8.26 | 8.26 | 8.00 | 8.05 | 8.05 | -0.37% | 2,296,181 |
| Feb 20, 2026 | 8.15 | 8.29 | 8.01 | 8.08 | 8.08 | -1.22% | 1,932,987 |