Salzer Electronics Limited (NSE:SALZERELEC)
India · Delayed Price · Currency is INR 548.65
-3.70 (-0.67%)
Nov 11, 2026, 1:55 PM IST
NSE:SALZERELEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 549.00 | 568.85 | 541.50 | 548.65 | 548.65 | -0.67% | 314,284 |
| Nov 9, 2026 | 478.00 | 565.00 | 478.00 | 552.35 | 552.35 | 15.47% | 2,875,497 |
| Nov 8, 2026 | 473.00 | 481.00 | 471.60 | 478.35 | 478.35 | 0.42% | 11,523 |
| Nov 6, 2026 | 480.25 | 490.00 | 470.65 | 476.35 | 476.35 | -2.20% | 28,479 |
| Nov 5, 2026 | 498.00 | 500.75 | 485.00 | 487.05 | 487.05 | -0.53% | 186,340 |
| Nov 4, 2026 | 478.90 | 493.95 | 467.05 | 489.65 | 489.65 | 4.29% | 25,935 |
| Nov 3, 2026 | 478.90 | 486.95 | 466.10 | 469.50 | 469.50 | -2.30% | 39,862 |
| Nov 2, 2026 | 466.00 | 487.85 | 461.35 | 480.55 | 480.55 | 3.07% | 26,814 |
| Oct 30, 2026 | 469.50 | 475.75 | 460.60 | 466.25 | 466.25 | -0.69% | 26,791 |
| Oct 29, 2026 | 475.40 | 476.80 | 465.25 | 469.50 | 469.50 | -0.75% | 17,633 |
| Oct 28, 2026 | 478.60 | 484.00 | 471.10 | 473.05 | 473.05 | -0.52% | 21,141 |
| Oct 27, 2026 | 464.05 | 482.00 | 464.05 | 475.50 | 475.50 | 1.60% | 21,702 |
| Oct 26, 2026 | 471.85 | 482.55 | 463.10 | 468.00 | 468.00 | -2.21% | 44,617 |
| Oct 23, 2026 | 482.40 | 490.00 | 459.80 | 478.60 | 478.60 | -2.33% | 69,117 |
| Oct 22, 2026 | 471.25 | 495.80 | 468.05 | 490.00 | 490.00 | 2.90% | 45,107 |
| Oct 21, 2026 | 489.55 | 497.55 | 470.55 | 476.20 | 476.20 | -2.49% | 75,279 |
| Oct 19, 2026 | 497.00 | 498.00 | 486.10 | 488.35 | 488.35 | -1.84% | 44,521 |
| Oct 16, 2026 | 496.85 | 510.45 | 490.00 | 497.50 | 497.50 | 0.13% | 40,275 |
| Oct 15, 2026 | 498.00 | 508.05 | 495.00 | 496.85 | 496.85 | -1.93% | 22,314 |
| Oct 14, 2026 | 506.65 | 511.90 | 500.05 | 506.65 | 506.65 | - | 18,166 |
| Oct 13, 2026 | 501.10 | 510.75 | 491.40 | 506.65 | 506.65 | 1.10% | 34,573 |
| Oct 12, 2026 | 505.20 | 508.30 | 498.00 | 501.15 | 501.15 | 0.78% | 15,915 |
| Oct 9, 2026 | 510.30 | 511.00 | 492.05 | 497.25 | 497.25 | -2.56% | 59,710 |
| Oct 8, 2026 | 525.10 | 525.10 | 508.00 | 510.30 | 510.30 | -2.05% | 40,874 |
| Oct 7, 2026 | 524.95 | 528.45 | 518.35 | 521.00 | 521.00 | -0.75% | 29,076 |
| Oct 6, 2026 | 523.00 | 531.40 | 521.20 | 524.95 | 524.95 | -0.02% | 35,112 |
| Oct 5, 2026 | 526.85 | 535.90 | 520.20 | 525.05 | 525.05 | -1.10% | 33,922 |
| Oct 1, 2026 | 535.90 | 537.50 | 520.05 | 530.90 | 530.90 | -1.03% | 37,128 |
| Sep 30, 2026 | 535.70 | 546.00 | 530.35 | 536.40 | 536.40 | 0.14% | 18,504 |
| Sep 29, 2026 | 537.15 | 544.45 | 530.15 | 535.65 | 535.65 | 0.02% | 36,625 |
| Sep 28, 2026 | 536.05 | 539.10 | 527.55 | 535.55 | 535.55 | -1.05% | 26,255 |
| Sep 25, 2026 | 535.00 | 544.35 | 532.55 | 541.25 | 541.25 | 0.48% | 21,706 |
| Sep 24, 2026 | 551.10 | 551.10 | 532.00 | 538.65 | 538.65 | -1.89% | 22,627 |
| Sep 23, 2026 | 551.45 | 555.00 | 545.05 | 549.05 | 549.05 | 0.57% | 29,178 |
| Sep 22, 2026 | 548.95 | 563.10 | 542.35 | 545.95 | 545.95 | -0.13% | 39,062 |
| Sep 21, 2026 | 553.20 | 558.90 | 544.25 | 546.65 | 546.65 | -0.69% | 35,869 |
| Sep 18, 2026 | 551.95 | 558.45 | 543.10 | 550.45 | 550.45 | -0.09% | 37,733 |
| Sep 17, 2026 | 556.50 | 564.95 | 548.65 | 550.95 | 550.95 | -1.24% | 39,715 |
| Sep 16, 2026 | 532.55 | 573.95 | 520.00 | 557.85 | 557.85 | 4.97% | 196,809 |
| Sep 15, 2026 | 551.60 | 551.60 | 530.00 | 531.45 | 531.45 | -3.47% | 34,986 |
| Sep 11, 2026 | 549.25 | 558.95 | 544.25 | 550.55 | 550.55 | 0.07% | 39,771 |
| Sep 10, 2026 | 550.00 | 557.40 | 543.85 | 550.15 | 550.15 | -0.36% | 30,610 |
| Sep 9, 2026 | 550.55 | 558.85 | 548.25 | 552.15 | 552.15 | 0.29% | 21,705 |
| Sep 8, 2026 | 551.60 | 572.95 | 544.00 | 550.55 | 550.55 | -0.10% | 56,573 |
| Sep 7, 2026 | 550.05 | 554.00 | 546.00 | 551.10 | 551.10 | 0.25% | 28,522 |
| Sep 4, 2026 | 540.00 | 555.00 | 537.05 | 549.70 | 549.70 | 2.31% | 54,544 |
| Sep 3, 2026 | 538.55 | 544.90 | 531.90 | 537.30 | 537.30 | 0.27% | 29,792 |
| Sep 2, 2026 | 537.00 | 543.00 | 526.00 | 535.85 | 535.85 | -0.54% | 60,215 |
| Sep 1, 2026 | 545.55 | 546.65 | 527.00 | 538.75 | 538.75 | -1.40% | 55,668 |
| Aug 31, 2026 | 553.15 | 553.15 | 537.00 | 546.40 | 546.40 | -1.12% | 38,933 |