Salzer Electronics Limited (NSE:SALZERELEC)
India · Delayed Price · Currency is INR 670.00
-6.05 (-0.89%)
Feb 19, 2026, 2:09 PM IST
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 585.00 | 590.40 | 572.00 | 574.75 | 574.75 | -2.05% | 74,699 |
| Jan 16, 2026 | 604.05 | 616.30 | 583.60 | 586.75 | 586.75 | -2.86% | 68,725 |
| Jan 14, 2026 | 620.40 | 625.00 | 600.10 | 604.05 | 604.05 | -2.56% | 95,302 |
| Jan 13, 2026 | 622.60 | 639.95 | 617.55 | 619.95 | 619.95 | -1.22% | 44,185 |
| Jan 12, 2026 | 641.90 | 660.00 | 621.35 | 627.60 | 627.60 | -1.17% | 58,173 |
| Jan 9, 2026 | 650.00 | 654.95 | 633.00 | 635.00 | 635.00 | -3.13% | 71,339 |
| Jan 8, 2026 | 665.00 | 670.00 | 653.00 | 655.55 | 655.55 | -1.89% | 52,588 |
| Jan 7, 2026 | 679.00 | 681.30 | 665.10 | 668.15 | 668.15 | -0.99% | 40,795 |
| Jan 6, 2026 | 685.00 | 685.00 | 672.90 | 674.85 | 674.85 | -1.21% | 31,279 |
| Jan 5, 2026 | 699.00 | 699.00 | 680.05 | 683.15 | 683.15 | -1.41% | 44,001 |
| Jan 2, 2026 | 689.00 | 696.10 | 682.50 | 692.90 | 692.90 | 1.16% | 31,724 |
| Jan 1, 2026 | 694.25 | 699.00 | 682.00 | 684.95 | 684.95 | -0.01% | 27,062 |
| Dec 31, 2025 | 684.00 | 697.00 | 682.55 | 685.05 | 685.05 | -0.36% | 34,531 |
| Dec 30, 2025 | 681.95 | 698.00 | 675.25 | 687.50 | 687.50 | 1.08% | 33,970 |
| Dec 29, 2025 | 686.00 | 689.30 | 675.00 | 680.15 | 680.15 | -1.33% | 42,472 |
| Dec 26, 2025 | 694.05 | 696.80 | 687.60 | 689.35 | 689.35 | -1.05% | 40,506 |
| Dec 24, 2025 | 697.65 | 703.00 | 691.05 | 696.65 | 696.65 | 0.29% | 38,706 |
| Dec 23, 2025 | 699.95 | 705.45 | 691.00 | 694.65 | 694.65 | -0.27% | 43,620 |
| Dec 22, 2025 | 690.70 | 711.90 | 690.70 | 696.55 | 696.55 | 1.35% | 43,015 |
| Dec 19, 2025 | 684.75 | 690.80 | 681.05 | 687.25 | 687.25 | 0.59% | 18,527 |
| Dec 18, 2025 | 688.00 | 695.95 | 676.40 | 683.20 | 683.20 | -0.35% | 36,994 |
| Dec 17, 2025 | 687.30 | 699.95 | 682.00 | 685.60 | 685.60 | -0.80% | 39,181 |
| Dec 16, 2025 | 707.50 | 714.60 | 688.00 | 691.15 | 691.15 | -1.83% | 28,522 |
| Dec 15, 2025 | 700.95 | 709.70 | 696.10 | 704.05 | 704.05 | 0.90% | 33,478 |
| Dec 12, 2025 | 702.90 | 703.45 | 693.65 | 697.75 | 697.75 | 0.37% | 33,575 |
| Dec 11, 2025 | 704.00 | 705.35 | 687.10 | 695.20 | 695.20 | -1.52% | 67,572 |
| Dec 10, 2025 | 706.00 | 723.90 | 701.15 | 705.95 | 705.95 | 1.07% | 59,488 |
| Dec 9, 2025 | 690.00 | 702.10 | 676.05 | 698.45 | 698.45 | 1.32% | 76,687 |