Salzer Electronics Limited (NSE:SALZERELEC)
India · Delayed Price · Currency is INR 539.50
-9.55 (-1.74%)
Sep 24, 2026, 3:29 PM IST
NSE:SALZERELEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 546.35 | 555.00 | 541.55 | 552.60 | 552.60 | 1.44% | 34,995 |
| Aug 27, 2026 | 556.50 | 560.15 | 543.00 | 547.25 | 544.75 | -1.66% | 68,041 |
| Aug 26, 2026 | 564.05 | 566.45 | 555.20 | 556.50 | 553.96 | -1.41% | 32,230 |
| Aug 25, 2026 | 569.90 | 574.45 | 558.55 | 564.45 | 561.87 | -0.88% | 46,859 |
| Aug 24, 2026 | 569.55 | 573.60 | 565.00 | 569.45 | 566.85 | -0.02% | 25,436 |
| Aug 21, 2026 | 569.90 | 574.00 | 566.00 | 569.55 | 566.95 | 0.18% | 27,568 |
| Aug 20, 2026 | 573.00 | 577.15 | 566.00 | 568.55 | 565.95 | -0.71% | 34,493 |
| Aug 19, 2026 | 566.10 | 582.10 | 566.10 | 572.60 | 569.98 | 0.79% | 38,870 |
| Aug 18, 2026 | 573.45 | 578.50 | 566.00 | 568.10 | 565.50 | -0.39% | 31,402 |
| Aug 17, 2026 | 571.05 | 574.40 | 567.60 | 570.30 | 567.69 | 0.01% | 32,449 |
| Aug 14, 2026 | 572.05 | 578.45 | 567.65 | 570.25 | 567.64 | -0.60% | 26,144 |
| Aug 13, 2026 | 567.00 | 581.95 | 566.30 | 573.70 | 571.08 | 0.84% | 82,137 |
| Aug 12, 2026 | 570.00 | 578.55 | 564.75 | 568.90 | 566.30 | -0.18% | 71,508 |
| Aug 11, 2026 | 570.00 | 592.05 | 561.60 | 569.90 | 567.30 | -0.20% | 176,163 |
| Aug 10, 2026 | 550.00 | 597.85 | 549.80 | 571.05 | 568.44 | -6.22% | 289,865 |
| Aug 7, 2026 | 616.00 | 621.95 | 599.50 | 608.95 | 606.17 | -1.14% | 61,938 |
| Aug 6, 2026 | 610.00 | 627.15 | 609.20 | 616.00 | 613.19 | 1.52% | 51,182 |
| Aug 5, 2026 | 612.30 | 632.60 | 602.00 | 606.80 | 604.03 | -0.87% | 85,113 |
| Aug 4, 2026 | 591.30 | 618.00 | 590.00 | 612.10 | 609.30 | 3.52% | 67,903 |
| Aug 3, 2026 | 589.40 | 596.70 | 586.40 | 591.30 | 588.60 | 1.62% | 41,938 |
| Jul 31, 2026 | 575.95 | 585.00 | 567.55 | 581.90 | 579.24 | 2.04% | 29,259 |
| Jul 30, 2026 | 574.15 | 578.95 | 565.20 | 570.25 | 567.64 | -0.06% | 46,035 |
| Jul 29, 2026 | 563.00 | 583.20 | 561.70 | 570.60 | 567.99 | 1.45% | 43,251 |
| Jul 28, 2026 | 575.40 | 576.35 | 561.00 | 562.45 | 559.88 | -1.99% | 35,038 |
| Jul 27, 2026 | 585.00 | 592.00 | 571.45 | 573.85 | 571.23 | -0.36% | 37,291 |
| Jul 24, 2026 | 573.00 | 586.95 | 571.15 | 575.95 | 573.32 | -0.37% | 29,366 |
| Jul 23, 2026 | 577.95 | 593.95 | 576.00 | 578.10 | 575.46 | -0.10% | 28,515 |
| Jul 22, 2026 | 590.80 | 592.30 | 576.00 | 578.65 | 576.01 | -1.74% | 21,378 |
| Jul 21, 2026 | 589.95 | 595.75 | 586.20 | 588.90 | 586.21 | 0.25% | 23,599 |
| Jul 20, 2026 | 587.40 | 591.10 | 575.10 | 587.45 | 584.77 | 0.55% | 23,666 |
| Jul 17, 2026 | 598.80 | 599.00 | 574.00 | 584.25 | 581.58 | -2.33% | 46,327 |
| Jul 16, 2026 | 603.25 | 611.95 | 597.00 | 598.20 | 595.47 | -0.99% | 27,180 |