Salzer Electronics Limited (SALZERELEC.NS) NSE
570.30
-28.8(-4.81%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
570.30
-28.8(-4.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 598 | 570.3 | 570.3 | 600.8 | 564 | 63,689 |
| March 12, 2026 | 600.7 | 599.1 | 599.1 | 607.4 | 585.3 | 63,337 |
| March 11, 2026 | 609 | 600.7 | 600.7 | 623.35 | 598.5 | 40,339 |
| March 10, 2026 | 576 | 609.55 | 609.55 | 625 | 575.8 | 149,106 |
| March 09, 2026 | 590 | 571.9 | 571.9 | 598.65 | 565.25 | 108,716 |
| March 06, 2026 | 611.95 | 607.25 | 607.25 | 618.9 | 605 | 26,791 |
| March 05, 2026 | 607 | 612.25 | 612.25 | 625 | 596 | 56,510 |
| March 02, 2026 | 625.1 | 632.95 | 632.95 | 666 | 623.2 | 67,065 |
| February 27, 2026 | 657 | 658.35 | 658.35 | 666.95 | 652.55 | 44,333 |
| February 26, 2026 | 658.9 | 657.55 | 657.55 | 683.2 | 651.45 | 105,054 |
| February 25, 2026 | 662.5 | 658.9 | 658.9 | 666.35 | 654.25 | 43,913 |
| February 24, 2026 | 653 | 661 | 661 | 670.8 | 648.05 | 60,751 |
| February 23, 2026 | 670.2 | 651.35 | 651.35 | 674.7 | 645.8 | 41,140 |
| February 20, 2026 | 652.15 | 659.75 | 0 | 669.2 | 652.15 | 39,305 |
| February 19, 2026 | 676 | 662.25 | 0 | 685 | 655.1 | 54,242 |
| February 18, 2026 | 673.5 | 676.05 | 0 | 698.4 | 670.65 | 131,494 |
| February 17, 2026 | 644.2 | 673.55 | 0 | 694.85 | 642.6 | 173,807 |
| February 16, 2026 | 646.15 | 644.45 | 0 | 668 | 639.05 | 58,678 |
| February 13, 2026 | 655 | 662.8 | 0 | 695.45 | 653.4 | 127,037 |
| February 12, 2026 | 649.2 | 663.7 | 0 | 681.05 | 631.1 | 182,768 |
| February 11, 2026 | 673 | 666.3 | 0 | 693 | 640.05 | 177,498 |
| February 10, 2026 | 645.35 | 666.3 | 0 | 680 | 642.05 | 97,030 |
| February 09, 2026 | 615.85 | 647.3 | 0 | 653.2 | 602.55 | 81,733 |
| February 06, 2026 | 615.15 | 611.1 | 0 | 622.8 | 601.05 | 46,861 |
| February 05, 2026 | 638.4 | 620.15 | 0 | 638.4 | 605.25 | 39,237 |
| February 04, 2026 | 596.6 | 628.95 | 0 | 634.05 | 594.25 | 98,339 |
| February 03, 2026 | 598 | 600.4 | 0 | 619.95 | 563.9 | 231,673 |
| February 02, 2026 | 555 | 549.9 | 0 | 563.15 | 528 | 116,387 |
| February 01, 2026 | 574.3 | 552.35 | 0 | 574.3 | 547.95 | 35,204 |
| January 30, 2026 | 557 | 565.9 | 0 | 575.9 | 546.05 | 43,553 |
| January 29, 2026 | 583.7 | 557.6 | 0 | 592.45 | 552.05 | 49,215 |
| January 28, 2026 | 543.05 | 583.7 | 0 | 588.6 | 542.95 | 78,221 |
| January 27, 2026 | 545.3 | 545.7 | 0 | 554.1 | 535 | 54,919 |
| January 23, 2026 | 572.85 | 544.55 | 0 | 577.5 | 541.65 | 51,876 |
| January 22, 2026 | 552.95 | 564.4 | 0 | 569.8 | 552.95 | 40,213 |
| January 21, 2026 | 548.5 | 550.55 | 0 | 569.9 | 545 | 100,736 |
| January 20, 2026 | 574 | 553.5 | 0 | 575.5 | 550 | 61,347 |
| January 19, 2026 | 585 | 574.75 | 0 | 590.4 | 572 | 74,699 |
| January 16, 2026 | 604.05 | 586.75 | 0 | 616.3 | 583.6 | 68,725 |
| January 14, 2026 | 620.4 | 604.05 | 0 | 625 | 600.1 | 95,302 |
| January 13, 2026 | 622.6 | 619.95 | 0 | 639.95 | 617.55 | 44,247 |
| January 12, 2026 | 641.9 | 627.6 | 0 | 660 | 621.35 | 58,173 |
| January 09, 2026 | 650 | 635 | 0 | 654.95 | 633 | 71,357 |
| January 08, 2026 | 665 | 655.55 | 0 | 670 | 653 | 52,597 |
| January 07, 2026 | 679 | 668.15 | 0 | 681.3 | 665.1 | 40,795 |
| January 06, 2026 | 685 | 674.85 | 0 | 685 | 672.9 | 31,279 |
| January 05, 2026 | 699 | 683.15 | 0 | 699 | 680.05 | 44,063 |
| January 02, 2026 | 689 | 692.9 | 0 | 696.1 | 682.5 | 31,747 |
| January 01, 2026 | 694.25 | 684.95 | 0 | 699 | 682 | 27,062 |
| December 31, 2025 | 684 | 685.05 | 0 | 697 | 682.55 | 34,570 |
| December 30, 2025 | 681.95 | 687.5 | 0 | 698 | 675.25 | 33,983 |
| December 29, 2025 | 686 | 680.15 | 0 | 689.3 | 675 | 42,483 |
| December 26, 2025 | 694.05 | 689.35 | 0 | 696.8 | 687.6 | 40,685 |
| December 24, 2025 | 697.65 | 696.65 | 0 | 703 | 691.05 | 38,726 |
| December 23, 2025 | 699.95 | 694.65 | 0 | 705.45 | 691 | 43,985 |
| December 22, 2025 | 690.7 | 696.55 | 0 | 711.9 | 690.7 | 43,028 |
| December 19, 2025 | 684.75 | 687.25 | 0 | 690.8 | 681.05 | 18,547 |
| December 18, 2025 | 688 | 683.2 | 0 | 695.95 | 676.4 | 37,001 |
| December 17, 2025 | 687.3 | 685.6 | 0 | 699.95 | 682 | 39,183 |
| December 16, 2025 | 707.5 | 691.15 | 0 | 714.6 | 688 | 28,531 |