Salzer Electronics Limited (NSE:SALZERELEC)
India · Delayed Price · Currency is INR 652.70
+7.40 (1.15%)
Jun 19, 2026, 3:30 PM IST
NSE:SALZERELEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 649.15 | 661.00 | 636.65 | 653.55 | - | 1.28% | 39,044 |
| Jun 18, 2026 | 662.95 | 662.95 | 641.85 | 645.30 | 645.30 | -1.34% | 34,432 |
| Jun 17, 2026 | 652.65 | 663.25 | 650.00 | 654.05 | 654.05 | -0.34% | 42,351 |
| Jun 16, 2026 | 636.55 | 661.00 | 630.95 | 656.25 | 656.25 | 2.58% | 64,555 |
| Jun 15, 2026 | 637.40 | 652.10 | 635.55 | 639.75 | 639.75 | 0.76% | 46,938 |
| Jun 12, 2026 | 633.00 | 637.00 | 615.55 | 634.90 | 634.90 | 2.50% | 41,890 |
| Jun 11, 2026 | 630.50 | 633.95 | 615.55 | 619.40 | 619.40 | -2.33% | 33,064 |
| Jun 10, 2026 | 645.95 | 657.00 | 632.00 | 634.15 | 634.15 | -1.83% | 46,234 |
| Jun 9, 2026 | 626.00 | 650.00 | 626.00 | 645.95 | 645.95 | 3.04% | 45,135 |
| Jun 8, 2026 | 616.00 | 644.95 | 606.55 | 626.90 | 626.90 | 1.27% | 49,817 |
| Jun 5, 2026 | 628.65 | 634.25 | 615.00 | 619.05 | 619.05 | -1.82% | 30,928 |
| Jun 4, 2026 | 625.50 | 642.00 | 625.00 | 630.50 | 630.50 | 0.19% | 30,492 |
| Jun 3, 2026 | 643.05 | 646.95 | 622.10 | 629.30 | 629.30 | -2.14% | 44,568 |
| Jun 2, 2026 | 601.60 | 646.70 | 588.30 | 643.05 | 643.05 | 7.08% | 137,872 |
| Jun 1, 2026 | 615.15 | 628.30 | 592.60 | 600.55 | 600.55 | -3.09% | 70,785 |
| May 29, 2026 | 635.05 | 635.20 | 613.25 | 619.70 | 619.70 | -2.26% | 87,057 |
| May 27, 2026 | 635.00 | 649.90 | 630.85 | 634.00 | 634.00 | -0.99% | 75,361 |
| May 26, 2026 | 660.20 | 669.80 | 638.00 | 640.35 | 640.35 | -1.55% | 142,772 |
| May 25, 2026 | 660.00 | 675.00 | 637.00 | 650.45 | 650.45 | -7.67% | 391,140 |
| 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 |