Salzer Electronics Limited (NSE:SALZERELEC)
India · Delayed Price · Currency is INR 830.75
-15.40 (-1.82%)
Aug 22, 2025, 3:30 PM IST
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 853.00 | 853.00 | 823.00 | 830.75 | 830.75 | -1.82% | 71,190 |
| Aug 21, 2025 | 860.00 | 864.90 | 843.10 | 846.15 | 846.15 | -1.67% | 37,769 |
| Aug 20, 2025 | 853.10 | 868.55 | 852.00 | 860.50 | 860.50 | 0.22% | 41,176 |
| Aug 19, 2025 | 840.00 | 862.70 | 840.00 | 858.65 | 858.65 | 1.86% | 45,532 |
| Aug 18, 2025 | 863.90 | 869.85 | 840.10 | 842.95 | 842.95 | -0.15% | 57,851 |
| Aug 14, 2025 | 867.00 | 867.00 | 840.00 | 844.20 | 844.20 | -1.63% | 35,271 |
| Aug 13, 2025 | 879.00 | 894.90 | 849.60 | 858.20 | 858.20 | -2.22% | 84,031 |
| Aug 12, 2025 | 907.95 | 907.95 | 869.80 | 877.70 | 877.70 | -1.64% | 95,837 |
| Aug 11, 2025 | 900.55 | 920.00 | 881.90 | 892.35 | 892.35 | -0.93% | 192,592 |
| Aug 8, 2025 | 869.80 | 964.70 | 832.10 | 900.70 | 900.70 | 5.33% | 1,181,341 |
| Aug 7, 2025 | 840.10 | 871.10 | 828.05 | 855.10 | 855.10 | 0.96% | 60,672 |
| Aug 6, 2025 | 865.00 | 877.45 | 843.00 | 846.95 | 846.95 | -3.44% | 48,007 |
| Aug 5, 2025 | 873.90 | 894.00 | 856.65 | 877.15 | 877.15 | 0.93% | 156,239 |
| Aug 4, 2025 | 825.00 | 877.00 | 815.10 | 869.05 | 869.05 | 5.62% | 132,059 |
| Aug 1, 2025 | 820.40 | 852.05 | 817.95 | 822.80 | 822.80 | -0.25% | 70,171 |
| Jul 31, 2025 | 831.00 | 843.50 | 802.10 | 824.85 | 824.85 | -1.17% | 82,653 |
| Jul 30, 2025 | 789.40 | 846.95 | 789.40 | 834.65 | 834.65 | 5.76% | 173,520 |
| Jul 29, 2025 | 791.90 | 800.00 | 781.80 | 789.20 | 789.20 | -0.28% | 70,413 |
| Jul 28, 2025 | 820.00 | 825.25 | 782.05 | 791.45 | 791.45 | -2.86% | 84,747 |
| Jul 25, 2025 | 829.50 | 834.75 | 804.00 | 814.75 | 814.75 | -1.31% | 63,130 |
| Jul 24, 2025 | 837.90 | 845.40 | 812.95 | 825.55 | 825.55 | -2.01% | 125,946 |
| Jul 23, 2025 | 852.00 | 859.00 | 835.20 | 842.50 | 842.50 | -0.98% | 63,696 |
| Jul 22, 2025 | 857.00 | 867.55 | 848.15 | 850.80 | 850.80 | -0.05% | 36,907 |
| Jul 21, 2025 | 861.00 | 861.00 | 847.00 | 851.25 | 851.25 | -0.10% | 40,287 |
| Jul 18, 2025 | 861.15 | 864.95 | 846.20 | 852.10 | 852.10 | -0.26% | 52,551 |
| Jul 17, 2025 | 875.15 | 877.00 | 851.00 | 854.30 | 854.30 | -2.00% | 88,712 |
| Jul 16, 2025 | 868.00 | 877.80 | 865.05 | 871.75 | 871.75 | 0.69% | 35,266 |
| Jul 15, 2025 | 869.00 | 878.45 | 859.60 | 865.80 | 865.80 | -0.03% | 62,182 |
| Jul 14, 2025 | 858.00 | 868.70 | 851.35 | 866.10 | 866.10 | 0.94% | 42,009 |
| Jul 11, 2025 | 868.00 | 879.80 | 856.80 | 858.00 | 858.00 | -1.12% | 60,857 |
| Jul 10, 2025 | 880.95 | 891.00 | 865.20 | 867.70 | 867.70 | -0.72% | 66,838 |
| Jul 9, 2025 | 880.00 | 889.00 | 871.00 | 874.00 | 874.00 | -0.47% | 48,600 |
| Jul 8, 2025 | 888.00 | 899.05 | 877.00 | 878.10 | 878.10 | -0.65% | 63,827 |
| Jul 7, 2025 | 898.90 | 906.90 | 882.00 | 883.85 | 883.85 | -1.46% | 66,224 |
| Jul 4, 2025 | 912.70 | 913.20 | 889.50 | 896.95 | 896.95 | -1.43% | 49,087 |
| Jul 3, 2025 | 896.70 | 917.55 | 892.00 | 909.95 | 909.95 | 2.00% | 68,516 |
| Jul 2, 2025 | 914.95 | 914.95 | 890.50 | 892.15 | 892.15 | -1.84% | 76,345 |
| Jul 1, 2025 | 925.00 | 926.95 | 907.00 | 908.85 | 908.85 | -1.42% | 34,856 |
| Jun 30, 2025 | 911.70 | 942.00 | 911.45 | 921.95 | 921.95 | 1.64% | 70,351 |
| Jun 27, 2025 | 910.00 | 929.15 | 904.05 | 907.05 | 907.05 | -0.09% | 72,028 |
| Jun 26, 2025 | 933.00 | 937.95 | 905.50 | 907.85 | 907.85 | -2.17% | 67,867 |
| Jun 25, 2025 | 920.85 | 934.05 | 915.45 | 927.95 | 927.95 | 1.71% | 49,394 |
| Jun 24, 2025 | 937.80 | 948.00 | 910.00 | 912.35 | 912.35 | -2.02% | 77,174 |
| Jun 23, 2025 | 887.45 | 954.90 | 887.40 | 931.15 | 931.15 | 5.12% | 239,989 |
| Jun 20, 2025 | 886.90 | 906.00 | 874.95 | 885.80 | 885.80 | 0.37% | 80,690 |
| Jun 19, 2025 | 907.95 | 911.90 | 875.00 | 882.55 | 882.55 | -2.34% | 75,657 |
| Jun 18, 2025 | 910.00 | 917.95 | 900.00 | 903.70 | 903.70 | -0.81% | 44,202 |
| Jun 17, 2025 | 918.00 | 932.15 | 908.70 | 911.10 | 911.10 | -0.90% | 54,002 |
| Jun 16, 2025 | 913.00 | 932.15 | 902.80 | 919.35 | 919.35 | 0.58% | 73,534 |
| Jun 13, 2025 | 907.00 | 934.00 | 901.00 | 914.05 | 914.05 | -1.13% | 85,072 |