Salasar Techno Engineering Limited (NSE:SALASAR)
India · Delayed Price · Currency is INR 4.630
-0.110 (-2.32%)
Nov 12, 2026, 3:30 PM IST
NSE:SALASAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.73 | 4.74 | 4.56 | 4.63 | 4.63 | -2.32% | 4,935,613 |
| Nov 11, 2026 | 4.27 | 4.78 | 4.25 | 4.74 | 4.74 | 12.86% | 14,099,045 |
| Nov 9, 2026 | 4.27 | 4.27 | 4.14 | 4.20 | 4.20 | -0.71% | 1,260,180 |
| Nov 8, 2026 | 4.22 | 4.30 | 4.20 | 4.23 | 4.23 | 0.71% | 841,953 |
| Nov 6, 2026 | 4.32 | 4.32 | 4.13 | 4.20 | 4.20 | -1.18% | 3,086,216 |
| Nov 5, 2026 | 4.20 | 4.32 | 4.20 | 4.25 | 4.25 | 1.67% | 4,486,343 |
| Nov 4, 2026 | 4.17 | 4.20 | 4.00 | 4.18 | 4.18 | 1.95% | 2,619,483 |
| Nov 3, 2026 | 4.25 | 4.25 | 4.04 | 4.10 | 4.10 | 1.49% | 3,066,076 |
| Nov 2, 2026 | 3.92 | 4.10 | 3.84 | 4.04 | 4.04 | 3.06% | 3,530,135 |
| Oct 30, 2026 | 4.05 | 4.05 | 3.90 | 3.92 | 3.92 | -2.49% | 2,358,726 |
| Oct 29, 2026 | 3.99 | 4.07 | 3.93 | 4.02 | 4.02 | 0.75% | 2,077,298 |
| Oct 28, 2026 | 4.06 | 4.07 | 3.92 | 3.99 | 3.99 | -1.48% | 3,001,572 |
| Oct 27, 2026 | 3.88 | 4.08 | 3.84 | 4.05 | 4.05 | 5.74% | 5,439,800 |
| Oct 26, 2026 | 3.88 | 3.88 | 3.60 | 3.83 | 3.83 | -1.29% | 3,031,463 |
| Oct 23, 2026 | 3.95 | 4.04 | 3.81 | 3.88 | 3.88 | -3.96% | 5,300,454 |
| Oct 22, 2026 | 3.99 | 4.20 | 3.95 | 4.04 | 4.04 | 0.50% | 3,755,071 |
| Oct 21, 2026 | 4.10 | 4.12 | 3.95 | 4.02 | 4.02 | -2.66% | 4,632,713 |
| Oct 19, 2026 | 4.19 | 4.19 | 4.10 | 4.13 | 4.13 | -1.43% | 3,803,182 |
| Oct 16, 2026 | 4.33 | 4.36 | 4.12 | 4.19 | 4.19 | -2.33% | 3,485,237 |
| Oct 15, 2026 | 4.36 | 4.43 | 4.23 | 4.29 | 4.29 | -1.61% | 4,410,842 |
| Oct 14, 2026 | 4.25 | 4.57 | 4.17 | 4.36 | 4.36 | 2.35% | 8,757,692 |
| Oct 13, 2026 | 4.13 | 4.29 | 4.11 | 4.26 | 4.26 | 3.15% | 4,805,043 |
| Oct 12, 2026 | 4.08 | 4.16 | 4.08 | 4.13 | 4.13 | 1.23% | 3,160,271 |
| Oct 9, 2026 | 4.09 | 4.13 | 3.99 | 4.08 | 4.08 | -0.24% | 3,446,934 |
| Oct 8, 2026 | 4.17 | 4.20 | 4.03 | 4.09 | 4.09 | -1.92% | 2,863,815 |
| Oct 7, 2026 | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | -1.18% | 2,607,156 |
| Oct 6, 2026 | 4.07 | 4.34 | 4.04 | 4.22 | 4.22 | 4.46% | 5,485,232 |
| Oct 5, 2026 | 4.22 | 4.22 | 4.01 | 4.04 | 4.04 | -2.18% | 3,745,201 |
| 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 |