Salzer Electronics Limited (NSE:SALZERELEC)
India · Delayed Price · Currency is INR 534.10
-0.80 (-0.15%)
Apr 6, 2026, 3:29 PM IST
NSE:SALZERELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 515.00 | 544.20 | 507.85 | 534.90 | 534.90 | 1.61% | 47,724 |
| Apr 1, 2026 | 516.00 | 535.50 | 501.15 | 526.40 | 526.40 | 7.19% | 71,335 |
| Mar 30, 2026 | 512.50 | 519.40 | 488.80 | 491.10 | 491.10 | -4.79% | 129,744 |
| Mar 27, 2026 | 545.00 | 550.95 | 511.05 | 515.80 | 515.80 | -5.75% | 151,186 |
| Mar 25, 2026 | 551.00 | 567.00 | 543.95 | 547.25 | 547.25 | 0.15% | 69,476 |
| Mar 24, 2026 | 540.00 | 549.70 | 527.75 | 546.45 | 546.45 | 4.70% | 93,049 |
| Mar 23, 2026 | 540.20 | 545.95 | 518.30 | 521.90 | 521.90 | -5.30% | 85,618 |
| Mar 20, 2026 | 553.90 | 567.55 | 550.20 | 551.10 | 551.10 | 0.99% | 68,479 |
| Mar 19, 2026 | 550.50 | 557.40 | 541.00 | 545.70 | 545.70 | -2.49% | 53,043 |
| Mar 18, 2026 | 547.00 | 573.35 | 547.00 | 559.65 | 559.65 | 2.69% | 91,770 |
| Mar 17, 2026 | 546.00 | 558.00 | 543.40 | 545.00 | 545.00 | -0.39% | 55,836 |
| Mar 16, 2026 | 562.35 | 568.90 | 539.00 | 547.15 | 547.15 | -4.06% | 112,050 |
| Mar 13, 2026 | 598.00 | 600.80 | 564.00 | 570.30 | 570.30 | -4.81% | 63,683 |
| Mar 12, 2026 | 600.70 | 607.40 | 585.30 | 599.10 | 599.10 | -0.27% | 63,324 |
| Mar 11, 2026 | 609.00 | 623.35 | 598.50 | 600.70 | 600.70 | -1.45% | 40,264 |
| Mar 10, 2026 | 576.00 | 625.00 | 575.80 | 609.55 | 609.55 | 6.58% | 149,098 |
| Mar 9, 2026 | 590.00 | 598.65 | 565.25 | 571.90 | 571.90 | -5.82% | 108,716 |
| Mar 6, 2026 | 611.95 | 618.90 | 605.00 | 607.25 | 607.25 | -0.82% | 26,772 |
| Mar 5, 2026 | 607.00 | 625.00 | 596.00 | 612.25 | 612.25 | 1.47% | 56,508 |
| Mar 4, 2026 | 625.00 | 625.00 | 595.80 | 603.40 | 603.40 | -4.67% | 96,379 |
| Mar 2, 2026 | 625.10 | 666.00 | 623.20 | 632.95 | 632.95 | -3.86% | 67,064 |
| Feb 27, 2026 | 657.00 | 666.95 | 652.55 | 658.35 | 658.35 | 0.12% | 44,333 |
| Feb 26, 2026 | 658.90 | 683.20 | 651.45 | 657.55 | 657.55 | -0.20% | 104,868 |
| Feb 25, 2026 | 662.50 | 666.35 | 654.25 | 658.90 | 658.90 | -0.32% | 43,889 |
| Feb 24, 2026 | 653.00 | 670.80 | 648.05 | 661.00 | 661.00 | 1.48% | 60,737 |
| Feb 23, 2026 | 670.20 | 674.70 | 645.80 | 651.35 | 651.35 | -1.27% | 40,867 |
| Feb 20, 2026 | 652.15 | 669.20 | 652.15 | 659.75 | 659.75 | -0.38% | 39,234 |
| Feb 19, 2026 | 676.00 | 685.00 | 655.10 | 662.25 | 662.25 | -2.04% | 54,191 |
| Feb 18, 2026 | 673.50 | 698.40 | 670.65 | 676.05 | 676.05 | 0.37% | 131,494 |
| Feb 17, 2026 | 644.20 | 694.85 | 642.60 | 673.55 | 673.55 | 4.52% | 173,807 |
| Feb 16, 2026 | 646.15 | 668.00 | 639.05 | 644.45 | 644.45 | -2.77% | 58,590 |
| Feb 13, 2026 | 655.00 | 695.45 | 653.40 | 662.80 | 662.80 | -0.14% | 127,037 |
| Feb 12, 2026 | 649.20 | 681.05 | 631.10 | 663.70 | 663.70 | -0.39% | 182,768 |
| Feb 11, 2026 | 673.00 | 693.00 | 640.05 | 666.30 | 666.30 | - | 177,402 |
| Feb 10, 2026 | 645.35 | 680.00 | 642.05 | 666.30 | 666.30 | 2.94% | 97,030 |
| Feb 9, 2026 | 615.85 | 653.20 | 602.55 | 647.30 | 647.30 | 5.92% | 81,592 |
| Feb 6, 2026 | 615.15 | 622.80 | 601.05 | 611.10 | 611.10 | -1.46% | 46,781 |
| Feb 5, 2026 | 638.40 | 638.40 | 605.25 | 620.15 | 620.15 | -1.40% | 39,237 |
| Feb 4, 2026 | 596.60 | 634.05 | 594.25 | 628.95 | 628.95 | 4.76% | 98,339 |
| Feb 3, 2026 | 598.00 | 619.95 | 563.90 | 600.40 | 600.40 | 9.18% | 231,673 |
| Feb 2, 2026 | 555.00 | 563.15 | 528.00 | 549.90 | 549.90 | -0.44% | 116,361 |
| Feb 1, 2026 | 574.30 | 574.30 | 547.95 | 552.35 | 552.35 | -2.39% | 35,204 |
| Jan 30, 2026 | 557.00 | 575.90 | 546.05 | 565.90 | 565.90 | 1.49% | 43,433 |
| Jan 29, 2026 | 583.70 | 592.45 | 552.05 | 557.60 | 557.60 | -4.47% | 49,215 |
| Jan 28, 2026 | 543.05 | 588.60 | 542.95 | 583.70 | 583.70 | 6.96% | 78,054 |
| Jan 27, 2026 | 545.30 | 554.10 | 535.00 | 545.70 | 545.70 | 0.21% | 54,919 |
| Jan 23, 2026 | 572.85 | 577.50 | 541.65 | 544.55 | 544.55 | -3.52% | 51,852 |
| Jan 22, 2026 | 552.95 | 569.80 | 552.95 | 564.40 | 564.40 | 2.52% | 40,213 |
| Jan 21, 2026 | 548.50 | 569.90 | 545.00 | 550.55 | 550.55 | -0.53% | 100,736 |
| Jan 20, 2026 | 574.00 | 575.50 | 550.00 | 553.50 | 553.50 | -3.70% | 61,347 |