Salasar Techno Engineering Limited (NSE:SALASAR)
India · Delayed Price · Currency is INR 6.01
-0.05 (-0.83%)
Aug 20, 2026, 3:29 PM IST
NSE:SALASAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 6.00 | 6.02 | 5.91 | 5.93 | 5.93 | -1.17% | 2,155,903 |
| Jul 21, 2026 | 5.99 | 6.06 | 5.97 | 6.00 | 6.00 | 0.17% | 1,677,195 |
| Jul 20, 2026 | 6.02 | 6.04 | 5.88 | 5.99 | 5.99 | -0.66% | 5,443,834 |
| Jul 17, 2026 | 6.09 | 6.10 | 6.01 | 6.03 | 6.03 | -0.82% | 2,599,251 |
| Jul 16, 2026 | 6.05 | 6.14 | 6.04 | 6.08 | 6.08 | 0.50% | 2,505,114 |
| Jul 15, 2026 | 6.10 | 6.12 | 6.04 | 6.05 | 6.05 | -0.33% | 2,256,987 |
| Jul 14, 2026 | 6.17 | 6.17 | 6.06 | 6.07 | 6.07 | -1.14% | 2,042,767 |
| Jul 13, 2026 | 6.15 | 6.25 | 6.08 | 6.14 | 6.14 | -0.65% | 3,733,002 |
| Jul 10, 2026 | 6.15 | 6.20 | 6.12 | 6.18 | 6.18 | 1.15% | 1,960,803 |
| Jul 9, 2026 | 6.06 | 6.18 | 6.03 | 6.11 | 6.11 | 1.83% | 2,697,467 |
| Jul 8, 2026 | 6.08 | 6.16 | 5.98 | 6.00 | 6.00 | -1.80% | 3,626,533 |
| Jul 7, 2026 | 6.13 | 6.17 | 6.04 | 6.11 | 6.11 | -0.33% | 3,564,054 |
| Jul 6, 2026 | 6.15 | 6.19 | 6.03 | 6.13 | 6.13 | 0.33% | 4,332,608 |
| Jul 3, 2026 | 6.29 | 6.29 | 6.08 | 6.11 | 6.11 | -1.45% | 3,558,019 |
| Jul 2, 2026 | 6.30 | 6.35 | 6.17 | 6.20 | 6.20 | -0.16% | 3,193,974 |
| Jul 1, 2026 | 6.00 | 6.30 | 5.97 | 6.21 | 6.21 | 4.90% | 6,961,430 |
| Jun 30, 2026 | 6.14 | 6.17 | 5.80 | 5.92 | 5.92 | -2.79% | 30,723,640 |
| Jun 29, 2026 | 6.21 | 6.21 | 5.96 | 6.09 | 6.09 | -1.30% | 8,969,467 |
| Jun 25, 2026 | 6.62 | 6.64 | 6.11 | 6.17 | 6.17 | -4.19% | 46,787,655 |
| Jun 24, 2026 | 7.00 | 7.21 | 6.32 | 6.44 | 6.44 | -8.00% | 59,172,766 |
| Jun 23, 2026 | 7.04 | 7.10 | 6.90 | 7.00 | 7.00 | -0.57% | 7,637,469 |
| Jun 22, 2026 | 7.02 | 7.16 | 7.02 | 7.04 | 7.04 | -0.42% | 3,907,915 |
| Jun 19, 2026 | 7.07 | 7.15 | 7.01 | 7.07 | 7.07 | -0.28% | 3,700,116 |
| Jun 18, 2026 | 7.17 | 7.21 | 7.07 | 7.09 | 7.09 | -1.12% | 1,914,194 |
| Jun 17, 2026 | 7.16 | 7.21 | 7.10 | 7.17 | 7.17 | - | 1,924,489 |
| Jun 16, 2026 | 7.26 | 7.30 | 7.14 | 7.17 | 7.17 | -1.10% | 2,002,306 |
| Jun 15, 2026 | 7.20 | 7.35 | 7.17 | 7.25 | 7.25 | 4.17% | 6,445,293 |
| Jun 12, 2026 | 6.60 | 7.07 | 6.53 | 6.96 | 6.96 | 8.41% | 5,611,953 |
| Jun 11, 2026 | 6.78 | 6.78 | 6.30 | 6.42 | 6.42 | -5.17% | 12,144,840 |