Salasar Exteriors and Contour Limited (NSE:SECL)
India · Delayed Price · Currency is INR 6.00
-0.30 (-4.76%)
At close: Jul 28, 2025
NSE:SECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | - | 18,750 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 750,000 |
| Jul 21, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 387,500 |
| Jul 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 6,250 |
| Jul 7, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 56,250 |
| Jun 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 6,250 |
| Jun 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 6,250 |
| Jun 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 6,250 |
| Jun 13, 2025 | 6.45 | 6.90 | 6.45 | 6.90 | 6.90 | 2.99% | 37,500 |
| Jun 12, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 18,750 |
| Jun 11, 2025 | 6.30 | 6.50 | 6.00 | 6.50 | 6.50 | 4.84% | 62,500 |
| Jun 10, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 4.20% | 37,500 |
| Jun 9, 2025 | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | 4.39% | 43,750 |
| Jun 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 12,500 |
| Jun 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 31,250 |
| Jun 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,250 |
| Jun 3, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | - | 25,000 |
| May 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 25,000 |
| May 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 31,250 |
| May 22, 2025 | 6.05 | 6.60 | 6.00 | 6.30 | 6.30 | - | 43,750 |
| May 21, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | - | 31,250 |
| May 20, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -4.55% | 31,250 |
| May 19, 2025 | 6.95 | 6.95 | 6.60 | 6.60 | 6.60 | -5.04% | 25,000 |
| May 16, 2025 | 6.65 | 6.95 | 6.35 | 6.95 | 6.95 | 4.51% | 68,750 |
| May 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 25,000 |
| May 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 25,000 |
| May 12, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -4.55% | 12,500 |
| May 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 6,250 |
| Apr 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 6,250 |
| Apr 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 6,250 |
| Apr 21, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -4.35% | 12,500 |
| Apr 17, 2025 | 8.35 | 8.35 | 8.05 | 8.05 | 8.05 | -3.59% | 31,250 |
| Apr 16, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -4.02% | 18,750 |
| Apr 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | 12,500 |
| Apr 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 6,250 |
| Apr 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | 12,500 |
| Apr 2, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -3.33% | 50,000 |
| Apr 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.76% | 12,500 |
| Mar 28, 2025 | 8.75 | 9.45 | 8.55 | 9.45 | 9.45 | 5.00% | 25,000 |
| Mar 27, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.23% | 356,250 |
| Mar 26, 2025 | 9.35 | 9.75 | 9.30 | 9.30 | 9.30 | -4.62% | 1,525,000 |
| Mar 25, 2025 | 9.75 | 9.75 | 9.35 | 9.75 | 9.75 | - | 93,750 |
| Mar 24, 2025 | 8.85 | 9.75 | 8.85 | 9.75 | 9.75 | 4.84% | 431,250 |
| Mar 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.62% | 18,750 |
| Mar 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.88% | 6,250 |
| Mar 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | 6,250 |
| Mar 13, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -5.05% | 18,750 |
| Mar 12, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -4.80% | 25,000 |
| Mar 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.55% | 6,250 |
| Mar 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% | 6,250 |