Salasar Techno Engineering Limited (NSE:SALASAR)
India · Delayed Price · Currency is INR 4.130
+0.050 (1.23%)
Oct 1, 2026, 3:30 PM IST
NSE:SALASAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.08 | 4.15 | 4.00 | 4.13 | 4.13 | 1.23% | 3,680,794 |
| Sep 30, 2026 | 4.16 | 4.30 | 3.80 | 4.08 | 4.08 | -1.92% | 14,749,412 |
| Sep 29, 2026 | 4.51 | 4.54 | 3.82 | 4.16 | 4.16 | -7.76% | 22,936,188 |
| Sep 28, 2026 | 4.70 | 4.76 | 4.45 | 4.51 | 4.51 | -4.04% | 6,415,030 |
| Sep 25, 2026 | 4.93 | 4.93 | 4.66 | 4.70 | 4.70 | -4.28% | 9,245,213 |
| Sep 24, 2026 | 4.92 | 4.94 | 4.86 | 4.91 | 4.91 | -0.61% | 2,533,913 |
| Sep 23, 2026 | 4.96 | 5.03 | 4.91 | 4.94 | 4.94 | -0.40% | 2,776,406 |
| Sep 22, 2026 | 4.86 | 5.00 | 4.86 | 4.96 | 4.96 | 2.06% | 3,500,589 |
| Sep 21, 2026 | 4.87 | 4.95 | 4.81 | 4.86 | 4.86 | -0.61% | 3,750,594 |
| Sep 18, 2026 | 4.89 | 4.95 | 4.85 | 4.89 | 4.89 | - | 2,915,338 |
| Sep 17, 2026 | 4.92 | 4.96 | 4.87 | 4.89 | 4.89 | -0.81% | 2,278,124 |
| Sep 16, 2026 | 4.78 | 4.97 | 4.72 | 4.93 | 4.93 | 2.49% | 5,331,409 |
| Sep 15, 2026 | 5.07 | 5.09 | 4.71 | 4.81 | 4.81 | -4.75% | 11,156,788 |
| Sep 11, 2026 | 5.02 | 5.15 | 4.96 | 5.05 | 5.05 | 0.40% | 4,132,123 |
| Sep 10, 2026 | 5.10 | 5.12 | 5.02 | 5.03 | 5.03 | -0.98% | 3,374,525 |
| Sep 9, 2026 | 5.14 | 5.15 | 5.05 | 5.08 | 5.08 | -1.17% | 3,215,266 |
| Sep 8, 2026 | 5.05 | 5.19 | 5.00 | 5.14 | 5.14 | 0.98% | 4,457,217 |
| Sep 7, 2026 | 5.17 | 5.26 | 5.01 | 5.09 | 5.09 | -2.12% | 6,552,808 |
| Sep 4, 2026 | 5.12 | 5.88 | 5.12 | 5.20 | 5.20 | 2.36% | 26,712,678 |
| Sep 3, 2026 | 5.64 | 5.69 | 4.73 | 5.08 | 5.08 | -10.09% | 40,156,990 |
| Sep 2, 2026 | 5.84 | 5.84 | 5.58 | 5.65 | 5.65 | -3.25% | 7,181,900 |
| Sep 1, 2026 | 5.88 | 5.91 | 5.82 | 5.84 | 5.84 | -1.18% | 1,433,981 |
| Aug 31, 2026 | 5.97 | 6.02 | 5.85 | 5.91 | 5.91 | -0.17% | 1,530,241 |
| Aug 28, 2026 | 5.86 | 6.00 | 5.86 | 5.92 | 5.92 | 0.68% | 2,269,266 |
| Aug 27, 2026 | 5.95 | 5.97 | 5.87 | 5.88 | 5.88 | -1.18% | 1,996,275 |
| Aug 26, 2026 | 5.91 | 6.03 | 5.91 | 5.95 | 5.95 | 0.68% | 2,523,937 |
| Aug 25, 2026 | 5.87 | 5.96 | 5.85 | 5.91 | 5.91 | 0.68% | 2,047,870 |
| Aug 24, 2026 | 5.96 | 6.00 | 5.85 | 5.87 | 5.87 | -1.18% | 2,024,932 |
| Aug 21, 2026 | 5.95 | 6.01 | 5.93 | 5.94 | 5.94 | -1.16% | 2,423,137 |
| Aug 20, 2026 | 6.05 | 6.09 | 6.00 | 6.01 | 6.01 | -0.83% | 1,868,417 |
| Aug 19, 2026 | 6.09 | 6.09 | 6.00 | 6.06 | 6.06 | -0.16% | 2,308,952 |
| Aug 18, 2026 | 6.04 | 6.17 | 5.99 | 6.07 | 6.07 | - | 5,174,251 |
| Aug 17, 2026 | 5.85 | 6.10 | 5.85 | 6.07 | 6.07 | 1.85% | 5,603,691 |
| Aug 14, 2026 | 5.80 | 6.09 | 5.74 | 5.96 | 5.96 | 1.02% | 7,464,628 |
| Aug 13, 2026 | 5.84 | 6.65 | 5.81 | 5.90 | 5.90 | 2.43% | 16,918,751 |
| Aug 12, 2026 | 5.79 | 5.83 | 5.70 | 5.76 | 5.76 | -0.52% | 2,679,015 |
| Aug 11, 2026 | 5.81 | 5.88 | 5.77 | 5.79 | 5.79 | -0.86% | 3,498,019 |
| Aug 10, 2026 | 5.88 | 5.88 | 5.81 | 5.84 | 5.84 | -0.68% | 2,288,518 |
| Aug 7, 2026 | 5.88 | 5.98 | 5.86 | 5.88 | 5.88 | -0.17% | 2,381,151 |
| Aug 6, 2026 | 5.92 | 5.95 | 5.88 | 5.89 | 5.89 | -0.51% | 2,308,237 |
| Aug 5, 2026 | 5.92 | 6.02 | 5.90 | 5.92 | 5.92 | - | 2,240,494 |
| Aug 4, 2026 | 5.88 | 5.95 | 5.87 | 5.92 | 5.92 | 0.34% | 1,762,304 |
| Aug 3, 2026 | 5.88 | 6.03 | 5.86 | 5.90 | 5.90 | 1.03% | 4,405,746 |
| Jul 31, 2026 | 5.88 | 5.88 | 5.81 | 5.84 | 5.84 | -0.17% | 1,708,370 |
| Jul 30, 2026 | 5.87 | 5.90 | 5.81 | 5.85 | 5.85 | -0.34% | 2,306,849 |
| Jul 29, 2026 | 5.90 | 5.94 | 5.85 | 5.87 | 5.87 | -0.34% | 2,766,900 |
| Jul 28, 2026 | 5.95 | 5.97 | 5.88 | 5.89 | 5.89 | -1.17% | 1,764,773 |
| Jul 27, 2026 | 6.01 | 6.11 | 5.94 | 5.96 | 5.96 | -0.17% | 2,052,725 |
| Jul 24, 2026 | 5.81 | 6.03 | 5.81 | 5.97 | 5.97 | 1.19% | 2,362,332 |
| Jul 23, 2026 | 5.92 | 5.98 | 5.88 | 5.90 | 5.90 | -0.51% | 1,849,923 |