Salasar Techno Engineering Limited - SALASAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	22.09	21.89	21.89	22.87	21.52	37.85M
September 17, 2024	23.24	22.05	22.05	23.28	21.91	28.78M
September 16, 2024	20.99	22.77	22.77	22.9	20.45	51.32M
September 15, 2024	20.99	21.19	21.19	21.28	20.99	271,342
September 13, 2024	21.13	20.93	20.93	21.65	20.7	31.05M
September 12, 2024	22.4	20.87	20.87	22.88	20.31	50.08M
September 11, 2024	21.75	22.08	22.08	23.1	21.71	75.5M
September 10, 2024	21.09	21.61	21.61	22.08	20.79	75.5M
September 09, 2024	19.46	20.93	20.93	21.15	18.75	57.24M
September 08, 2024	19.46	20.93	20.93	21.15	18.75	57.24M
September 06, 2024	19.59	19.39	19.39	20.3	18.38	39.84M
September 05, 2024	17.76	17.78	17.78	17.99	17.72	1.31M
September 04, 2024	17.9	17.76	17.76	17.97	17.69	2.35M
September 03, 2024	18.14	18.03	18.03	18.24	17.84	2.83M
September 02, 2024	17.85	18.03	18.03	18.3	17.85	4.32M
August 30, 2024	17.8	17.74	17.74	17.87	17.43	3.37M
August 29, 2024	17.7	17.7	17.7	17.9	17.35	6.27M
August 28, 2024	17.58	17.69	17.69	18.9	17.55	14.36M
August 27, 2024	17.77	17.48	17.48	18.12	17.43	7.38M
August 26, 2024	18.59	18.14	18.14	18.64	18.1	840,030
August 23, 2024	19	18.49	18.49	19.2	18	17.17M
August 22, 2024	19.45	19	19	19.55	18.9	8.61M
August 21, 2024	19.6	19.17	19.17	19.72	18.53	9.9M
August 20, 2024	19.09	19.19	19.19	19.75	19.05	16.85M
August 19, 2024	17.5	18.61	18.61	18.62	17.27	17.89M
August 16, 2024	16.59	16.93	16.93	17.09	16.53	3.84M
August 14, 2024	17.56	16.52	16.52	17.56	16.2	3.82M
August 13, 2024	17.39	17.11	17.11	17.69	17.04	2.38M
August 12, 2024	17.5	17.34	17.34	17.59	17.1	3.73M
August 09, 2024	17.75	17.61	17.61	17.96	17.5	1.64M
August 08, 2024	17.57	17.73	17.73	17.92	17.56	2.04M
August 07, 2024	17.2	17.57	17.57	18.05	16.95	3.35M
August 06, 2024	17.2	16.94	16.94	17.7	16.9	3.71M
August 05, 2024	17.5	17.27	17.27	17.73	17.09	4.91M
August 02, 2024	17.61	17.99	17.99	18.14	17.61	2.27M
August 01, 2024	18.38	18.38	18.38	18.45	18.28	297,377
July 31, 2024	18.68	18.27	18.27	18.69	18.2	2.32M
July 30, 2024	18.5	18.41	18.41	18.78	18.26	4.17M
July 29, 2024	17.97	18.05	18.05	18.52	17.89	4.21M
July 26, 2024	17.93	17.86	17.86	18.1	17.7	4.27M
July 25, 2024	17.98	17.93	17.93	18.23	17.8	2.61M
July 24, 2024	17.67	17.88	17.88	18.34	17.55	4.76M
July 23, 2024	17.77	17.67	17.67	18.2	17	4.64M
July 22, 2024	17.5	17.53	17.53	17.9	17.29	3.59M
July 19, 2024	17.85	17.65	17.65	18.09	17.55	3.98M
July 18, 2024	18.21	17.87	17.87	18.27	17.66	4.62M
July 16, 2024	18.42	18.23	18.23	18.5	18.21	2.83M
July 15, 2024	18.41	18.33	18.33	18.69	18.1	4.1M
July 12, 2024	18.7	18.32	18.32	18.77	18.15	4.74M
July 11, 2024	18.5	18.68	18.68	19	18.46	3.66M
July 10, 2024	18.65	18.41	18.41	18.77	18.22	3.97M
July 09, 2024	19.01	18.72	18.72	19.06	18.64	3.72M
July 08, 2024	18.98	19	19	19.2	18.81	5.32M
July 05, 2024	18.98	18.88	18.88	19.05	18.7	3.88M
July 04, 2024	19.31	18.98	18.98	19.44	18.9	4.37M
July 03, 2024	19.35	19.22	19.22	19.6	18.84	7.29M
July 02, 2024	18.52	19.34	19.34	19.35	18.43	13.38M
July 01, 2024	18.3	18.43	18.43	18.69	18.19	4.81M
June 28, 2024	18.42	18.21	18.21	18.84	18	9.44M
June 27, 2024	19.04	18.48	18.48	19.26	18.38	7.79M

Salasar Techno Engineering Limited (SALASAR.NS) NSE