Salzer Electronics Limited (NSE:SALZERELEC)
India · Delayed Price · Currency is INR 818.50
+2.20 (0.27%)
Sep 19, 2025, 3:30 PM IST
Salzer Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 816.30 | 825.00 | 810.00 | 818.50 | 818.50 | 0.27% | 48,704 |
| Sep 18, 2025 | 829.00 | 829.35 | 814.60 | 816.30 | 816.30 | -0.34% | 28,396 |
| Sep 17, 2025 | 814.00 | 834.05 | 812.00 | 819.05 | 819.05 | 0.74% | 38,572 |
| Sep 16, 2025 | 816.95 | 823.25 | 810.65 | 813.00 | 813.00 | -0.45% | 36,796 |
| Sep 15, 2025 | 825.95 | 840.00 | 813.00 | 816.70 | 816.70 | -1.20% | 41,456 |
| Sep 12, 2025 | 830.00 | 844.00 | 820.65 | 826.65 | 826.65 | -0.48% | 33,387 |
| Sep 11, 2025 | 839.85 | 849.50 | 825.60 | 830.60 | 830.60 | -0.13% | 38,262 |
| Sep 10, 2025 | 809.00 | 835.60 | 805.00 | 831.70 | 831.70 | 3.62% | 52,175 |
| Sep 9, 2025 | 812.95 | 813.95 | 800.15 | 802.65 | 802.65 | -0.82% | 27,538 |
| Sep 8, 2025 | 805.55 | 819.85 | 805.55 | 809.30 | 809.30 | 0.47% | 42,028 |
| Sep 5, 2025 | 810.00 | 815.00 | 804.00 | 805.55 | 805.55 | -0.81% | 33,424 |
| Sep 4, 2025 | 822.30 | 835.00 | 805.60 | 812.15 | 812.15 | -0.59% | 35,396 |
| Sep 3, 2025 | 816.50 | 825.90 | 811.10 | 817.00 | 817.00 | 0.10% | 30,205 |
| Sep 2, 2025 | 824.70 | 833.60 | 810.60 | 816.15 | 816.15 | -0.55% | 44,076 |
| Sep 1, 2025 | 807.25 | 824.85 | 802.85 | 820.65 | 820.65 | 2.47% | 30,772 |
| Aug 29, 2025 | 825.00 | 825.20 | 796.60 | 800.85 | 800.85 | -2.31% | 42,551 |
| Aug 28, 2025 | 819.95 | 824.00 | 809.30 | 819.75 | 817.25 | 0.49% | 36,915 |
| Aug 26, 2025 | 832.00 | 838.00 | 810.10 | 815.75 | 813.26 | -3.14% | 44,801 |
| Aug 25, 2025 | 839.05 | 848.00 | 831.00 | 842.20 | 839.63 | 1.38% | 33,553 |
| Aug 22, 2025 | 853.00 | 853.00 | 823.00 | 830.75 | 828.22 | -1.82% | 71,187 |
| Aug 21, 2025 | 860.00 | 864.90 | 843.10 | 846.15 | 843.57 | -1.67% | 37,769 |
| Aug 20, 2025 | 853.10 | 868.55 | 852.00 | 860.50 | 857.88 | 0.22% | 41,146 |
| Aug 19, 2025 | 840.00 | 862.70 | 840.00 | 858.65 | 856.03 | 1.86% | 45,423 |
| Aug 18, 2025 | 863.90 | 869.85 | 840.10 | 842.95 | 840.38 | -0.15% | 57,851 |
| Aug 14, 2025 | 867.00 | 867.00 | 840.00 | 844.20 | 841.63 | -1.63% | 35,247 |
| Aug 13, 2025 | 879.00 | 894.90 | 849.60 | 858.20 | 855.58 | -2.22% | 84,031 |
| Aug 12, 2025 | 907.95 | 907.95 | 869.80 | 877.70 | 875.02 | -1.64% | 95,837 |
| Aug 11, 2025 | 900.55 | 920.00 | 881.90 | 892.35 | 889.63 | -0.93% | 192,592 |
| Aug 8, 2025 | 869.80 | 964.70 | 832.10 | 900.70 | 897.95 | 5.33% | 1,181,341 |
| Aug 7, 2025 | 840.10 | 871.10 | 828.05 | 855.10 | 852.49 | 0.96% | 60,670 |
| Aug 6, 2025 | 865.00 | 877.45 | 843.00 | 846.95 | 844.37 | -3.44% | 47,982 |
| Aug 5, 2025 | 873.90 | 894.00 | 856.65 | 877.15 | 874.47 | 0.93% | 156,239 |
| Aug 4, 2025 | 825.00 | 877.00 | 815.10 | 869.05 | 866.40 | 5.62% | 132,059 |
| Aug 1, 2025 | 820.40 | 852.05 | 817.95 | 822.80 | 820.29 | -0.25% | 70,171 |
| Jul 31, 2025 | 831.00 | 843.50 | 802.10 | 824.85 | 822.33 | -1.17% | 82,648 |
| Jul 30, 2025 | 789.40 | 846.95 | 789.40 | 834.65 | 832.10 | 5.76% | 173,520 |
| Jul 29, 2025 | 791.90 | 800.00 | 781.80 | 789.20 | 786.79 | -0.28% | 70,413 |
| Jul 28, 2025 | 820.00 | 825.25 | 782.05 | 791.45 | 789.04 | -2.86% | 84,747 |
| Jul 25, 2025 | 829.50 | 834.75 | 804.00 | 814.75 | 812.27 | -1.31% | 63,130 |
| Jul 24, 2025 | 837.90 | 845.40 | 812.95 | 825.55 | 823.03 | -2.01% | 125,946 |
| Jul 23, 2025 | 852.00 | 859.00 | 835.20 | 842.50 | 839.93 | -0.98% | 63,696 |
| Jul 22, 2025 | 857.00 | 867.55 | 848.15 | 850.80 | 848.21 | -0.05% | 36,907 |
| Jul 21, 2025 | 861.00 | 861.00 | 847.00 | 851.25 | 848.65 | -0.10% | 40,287 |
| Jul 18, 2025 | 861.15 | 864.95 | 846.20 | 852.10 | 849.50 | -0.26% | 52,551 |
| Jul 17, 2025 | 875.15 | 877.00 | 851.00 | 854.30 | 851.69 | -2.00% | 88,712 |
| Jul 16, 2025 | 868.00 | 877.80 | 865.05 | 871.75 | 869.09 | 0.69% | 35,266 |
| Jul 15, 2025 | 869.00 | 878.45 | 859.60 | 865.80 | 863.16 | -0.03% | 62,182 |
| Jul 14, 2025 | 858.00 | 868.70 | 851.35 | 866.10 | 863.46 | 0.94% | 42,009 |
| Jul 11, 2025 | 868.00 | 879.80 | 856.80 | 858.00 | 855.38 | -1.12% | 60,857 |
| Jul 10, 2025 | 880.95 | 891.00 | 865.20 | 867.70 | 865.05 | -0.72% | 66,838 |