Salzer Electronics Limited (NSE:SALZERELEC)
India · Delayed Price · Currency is INR 703.80
+1.90 (0.27%)
May 22, 2026, 3:29 PM IST
NSE:SALZERELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 702.05 | 713.85 | 699.05 | 704.50 | 704.50 | 0.37% | 47,120 |
| May 21, 2026 | 713.95 | 713.95 | 692.00 | 701.90 | 701.90 | 0.65% | 55,867 |
| May 20, 2026 | 675.00 | 712.70 | 675.00 | 697.35 | 697.35 | 2.23% | 49,796 |
| May 19, 2026 | 689.40 | 701.95 | 680.00 | 682.15 | 682.15 | -0.26% | 47,604 |
| May 18, 2026 | 710.00 | 710.00 | 673.55 | 683.95 | 683.95 | -3.81% | 73,875 |
| May 15, 2026 | 679.65 | 738.95 | 679.30 | 711.05 | 711.05 | 4.05% | 152,709 |
| May 14, 2026 | 726.00 | 737.45 | 675.10 | 683.35 | 683.35 | -4.67% | 105,382 |
| May 13, 2026 | 711.80 | 734.70 | 702.05 | 716.80 | 716.80 | 0.25% | 95,084 |
| May 12, 2026 | 775.35 | 779.80 | 707.00 | 715.00 | 715.00 | -7.39% | 234,532 |
| May 11, 2026 | 740.00 | 777.00 | 738.05 | 772.05 | 772.05 | 5.13% | 351,337 |
| May 8, 2026 | 699.95 | 748.00 | 695.00 | 734.40 | 734.40 | 4.87% | 385,768 |
| May 7, 2026 | 669.00 | 705.00 | 660.20 | 700.30 | 700.30 | 5.63% | 181,796 |
| May 6, 2026 | 675.00 | 675.10 | 650.00 | 663.00 | 663.00 | 1.05% | 51,843 |
| May 5, 2026 | 652.25 | 675.00 | 636.00 | 656.10 | 656.10 | 0.59% | 93,930 |
| May 4, 2026 | 662.85 | 667.85 | 650.00 | 652.25 | 652.25 | -0.12% | 45,644 |
| Apr 30, 2026 | 635.00 | 658.95 | 625.00 | 653.05 | 653.05 | 1.94% | 64,969 |
| Apr 29, 2026 | 652.00 | 657.75 | 637.00 | 640.65 | 640.65 | -0.87% | 32,539 |
| Apr 28, 2026 | 640.50 | 657.00 | 638.05 | 646.25 | 646.25 | 0.57% | 32,536 |
| Apr 27, 2026 | 630.00 | 647.60 | 626.15 | 642.60 | 642.60 | 3.26% | 33,653 |
| Apr 24, 2026 | 640.10 | 649.65 | 618.00 | 622.30 | 622.30 | -2.92% | 49,866 |
| Apr 23, 2026 | 648.00 | 664.00 | 637.35 | 641.05 | 641.05 | -2.39% | 50,534 |
| Apr 22, 2026 | 658.70 | 664.65 | 653.05 | 656.75 | 656.75 | -0.11% | 45,591 |
| Apr 21, 2026 | 629.00 | 668.35 | 629.00 | 657.50 | 657.50 | 4.56% | 165,309 |
| Apr 20, 2026 | 633.00 | 647.15 | 616.60 | 628.80 | 628.80 | -0.65% | 81,441 |
| Apr 17, 2026 | 632.00 | 643.90 | 629.70 | 632.90 | 632.90 | 0.58% | 50,925 |
| Apr 16, 2026 | 639.00 | 639.75 | 621.05 | 629.25 | 629.25 | 0.14% | 57,090 |
| Apr 15, 2026 | 609.30 | 633.15 | 602.15 | 628.40 | 628.40 | 5.87% | 93,551 |
| Apr 13, 2026 | 575.00 | 606.95 | 561.20 | 593.55 | 593.55 | 1.48% | 92,433 |
| Apr 10, 2026 | 578.65 | 589.85 | 573.10 | 584.90 | 584.90 | 2.60% | 39,131 |
| Apr 9, 2026 | 580.50 | 589.45 | 561.05 | 570.10 | 570.10 | -1.16% | 49,866 |
| Apr 8, 2026 | 568.00 | 580.00 | 552.60 | 576.80 | 576.80 | 7.77% | 69,774 |
| Apr 7, 2026 | 535.40 | 544.90 | 531.40 | 535.20 | 535.20 | 0.15% | 27,684 |
| Apr 6, 2026 | 534.90 | 547.00 | 524.00 | 534.40 | 534.40 | -0.09% | 59,127 |
| 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 |