Salzer Electronics Ltd

SALZ
🏛️ india →
778.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 424.80 424.80 403.00 404.05 0.0M
2023-12-28 410.00 417.75 407.60 408.45 0.0M
2023-12-27 419.90 424.80 411.00 414.45 0.0M
2023-12-26 400.05 421.75 400.05 418.95 0.0M
2023-12-22 408.45 408.45 395.40 399.70 0.0M
2023-12-21 387.00 406.10 385.85 400.40 0.0M
2023-12-20 415.05 417.55 385.45 390.20 0.0M
2023-12-19 420.75 422.50 409.70 415.05 0.0M
2023-12-18 414.05 430.00 414.05 418.25 0.0M
2023-12-15 405.00 438.00 405.00 416.95 0.1M
2023-12-14 410.00 412.50 401.00 404.50 0.0M
2023-12-13 406.00 411.45 400.50 408.10 0.0M
2023-12-12 410.45 410.45 395.95 400.80 0.0M
2023-12-11 414.85 415.05 406.35 408.90 0.0M
2023-12-08 412.75 414.00 403.00 412.90 0.0M
2023-12-07 386.00 409.80 386.00 406.20 0.1M
2023-12-06 382.05 394.00 382.05 388.20 0.0M
2023-12-05 385.00 390.30 380.35 384.95 0.0M
2023-12-04 391.05 395.10 383.00 388.25 0.0M
2023-12-01 378.55 388.35 378.55 382.40 0.0M
2023-11-30 389.85 390.80 379.10 381.30 0.0M
2023-11-29 384.85 393.00 378.95 385.25 0.0M
2023-11-28 385.00 388.55 375.70 378.40 0.0M
2023-11-24 367.15 368.05 361.20 364.65 0.0M
2023-11-23 395.00 395.00 364.00 365.65 0.0M
2023-11-22 367.65 369.75 364.80 366.65 0.0M
2023-11-21 370.00 372.90 365.60 366.00 0.0M
2023-11-20 369.95 370.85 364.00 367.80 0.0M
2023-11-17 366.30 370.40 363.00 368.85 0.0M
2023-11-16 375.10 375.15 365.95 366.90 0.0M
2023-11-15 392.20 392.20 371.20 371.90 0.0M
2023-11-13 396.00 396.00 367.20 378.95 0.0M
2023-11-12 365.40 380.80 365.40 379.05 0.0M
2023-11-10 372.40 381.70 370.45 373.45 0.0M
2023-11-09 371.95 376.45 364.75 372.95 0.0M
2023-11-08 375.05 375.05 362.10 364.65 0.0M
2023-11-07 371.65 375.00 367.70 371.45 0.0M
2023-11-06 371.00 386.00 368.05 369.45 0.1M
2023-11-03 424.35 424.35 397.75 401.50 0.0M
2023-11-02 430.95 430.95 396.10 398.25 0.0M
2023-11-01 399.00 402.85 392.80 393.45 0.0M
2023-10-31 409.95 409.95 397.85 398.50 0.0M
2023-10-30 394.10 404.35 393.00 399.70 0.0M
2023-10-27 385.00 395.50 383.45 393.00 0.0M
2023-10-26 367.10 388.95 360.00 384.05 0.0M
2023-10-25 383.05 384.20 367.85 374.55 0.0M
2023-10-23 400.00 400.00 374.80 378.35 0.0M
2023-10-20 409.75 409.75 394.00 396.75 0.0M
2023-10-19 407.95 409.10 400.40 403.85 0.0M
2023-10-18 427.50 427.50 402.00 406.70 0.0M
2023-10-17 424.65 427.40 417.95 419.10 0.0M
2023-10-16 414.95 420.00 399.15 416.80 0.1M
2023-10-13 383.00 386.20 380.50 383.15 0.0M
2023-10-12 386.30 386.70 380.15 380.35 0.0M
2023-10-11 384.90 388.45 379.15 383.30 0.0M
2023-10-10 382.00 386.05 375.75 377.40 0.0M
2023-10-09 380.05 388.05 377.45 379.05 0.0M
2023-10-06 401.85 401.85 388.45 394.90 0.0M
2023-10-05 387.00 398.00 382.95 395.20 0.0M
2023-10-04 396.35 400.70 384.90 386.65 0.0M
2023-10-03 389.85 402.00 369.35 394.15 0.0M
2023-09-29 379.95 380.00 367.75 369.70 0.0M
2023-09-28 381.95 382.25 370.60 376.35 0.0M
2023-09-27 382.35 382.40 377.00 378.00 0.0M
2023-09-26 391.95 391.95 379.45 381.40 0.0M
2023-09-25 395.20 395.20 386.50 387.00 0.0M
2023-09-22 402.35 402.35 385.05 395.00 0.0M
2023-09-21 398.45 398.45 387.35 392.55 0.0M
2023-09-20 355.15 393.50 355.15 387.20 0.0M
2023-09-18 375.10 382.45 366.75 368.45 0.0M
2023-09-15 386.65 389.15 376.75 379.00 0.0M
2023-09-14 382.00 386.90 379.00 384.50 0.0M
2023-09-13 379.95 386.00 370.00 379.20 0.0M
2023-09-12 399.90 399.90 364.70 381.65 0.0M
2023-09-11 388.10 398.05 385.50 388.20 0.0M
2023-09-08 400.00 400.00 378.65 385.05 0.0M
2023-09-07 404.95 404.95 393.05 394.20 0.0M
2023-09-06 396.05 403.90 394.70 400.10 0.0M
2023-09-05 408.20 410.40 391.50 396.35 0.0M
2023-09-04 413.05 413.10 402.95 405.90 0.0M
2023-09-01 415.95 415.95 400.55 408.60 0.0M
2023-08-31 398.80 416.00 395.00 404.20 0.0M
2023-08-30 409.45 409.50 397.25 399.55 0.0M
2023-08-29 414.95 414.95 400.60 404.00 0.0M
2023-08-28 408.85 411.45 399.80 409.90 0.0M
2023-08-25 400.00 409.80 390.00 404.65 0.0M
2023-08-24 405.10 410.00 395.50 400.30 0.0M
2023-08-23 409.85 418.80 401.40 402.90 0.0M
2023-08-22 413.95 413.95 397.35 401.15 0.0M
2023-08-21 393.00 411.85 393.00 401.05 0.0M
2023-08-18 394.85 400.00 382.50 391.55 0.0M
2023-08-17 383.95 402.30 376.10 388.50 0.1M
2023-08-16 342.30 381.35 342.30 376.85 0.1M
2023-08-14 338.45 355.70 336.80 347.90 0.0M
2023-08-11 334.50 342.90 333.00 337.80 0.0M
2023-08-10 334.95 337.90 329.15 334.90 0.0M
2023-08-09 324.90 335.00 316.95 330.00 0.1M
2023-08-08 352.95 352.95 315.00 323.45 0.1M
2023-08-07 360.00 360.00 345.75 350.10 0.0M
2023-08-04 350.85 359.40 350.85 356.90 0.0M
2023-08-03 348.20 355.45 345.65 349.65 0.0M
2023-08-02 351.45 359.85 345.25 350.55 0.0M
2023-08-01 342.80 350.80 342.80 348.15 0.0M
2023-07-31 343.05 347.70 338.20 341.15 0.0M
2023-07-28 345.75 347.80 340.65 342.90 0.0M
2023-07-27 345.00 347.25 338.40 346.00 0.0M
2023-07-26 336.50 344.75 333.80 341.45 0.0M
2023-07-25 332.35 336.90 329.40 335.45 0.0M
2023-07-24 339.05 341.20 328.20 332.35 0.0M
2023-07-21 339.95 341.50 335.00 338.60 0.0M
2023-07-20 352.15 352.15 337.80 339.35 0.0M
2023-07-19 338.25 349.90 338.25 347.40 0.0M
2023-07-18 340.20 348.45 335.15 345.10 0.0M
2023-07-17 341.60 342.55 335.35 337.00 0.0M
2023-07-14 334.05 338.95 326.60 333.70 0.0M
2023-07-13 341.50 346.15 331.00 333.55 0.0M
2023-07-12 344.95 349.90 340.05 341.40 0.0M
2023-07-11 358.95 358.95 341.65 342.40 0.0M
2023-07-10 335.10 359.25 335.10 346.25 0.0M
2023-07-07 354.25 355.80 344.20 350.40 0.0M
2023-07-06 358.75 374.50 353.85 354.50 0.0M
2023-07-05 358.40 363.25 357.45 359.30 0.0M
2023-07-04 356.45 364.75 353.50 356.20 0.0M
2023-07-03 335.00 360.55 335.00 355.50 0.0M
2023-06-30 358.80 366.60 352.90 353.70 0.0M
2023-06-28 355.70 367.15 351.55 357.85 0.0M
2023-06-27 344.15 360.70 344.15 352.40 0.0M
2023-06-26 352.00 356.35 339.50 350.25 0.0M
2023-06-23 349.95 355.70 346.15 352.15 0.0M
2023-06-22 355.20 356.70 344.05 350.50 0.0M
2023-06-21 365.65 375.00 351.00 354.65 0.0M
2023-06-20 366.65 368.35 355.20 365.85 0.0M
2023-06-19 342.15 368.00 342.15 361.10 0.0M
2023-06-16 351.95 354.70 343.15 345.25 0.0M
2023-06-15 358.10 362.90 349.65 350.35 0.0M
2023-06-14 360.30 369.30 355.00 357.55 0.0M
2023-06-13 355.90 362.20 347.05 360.30 0.0M
2023-06-12 337.75 357.60 337.70 352.40 0.0M
2023-06-09 343.05 352.80 335.00 336.90 0.0M
2023-06-08 353.80 358.70 340.15 343.55 0.0M
2023-06-07 358.00 364.55 347.90 351.50 0.0M
2023-06-06 346.65 365.00 346.65 358.00 0.1M
2023-06-05 368.00 368.00 353.00 354.15 0.0M
2023-06-02 341.70 372.15 341.70 360.15 0.1M
2023-06-01 339.45 342.15 334.30 339.70 0.0M
2023-05-31 336.00 343.45 331.45 338.30 0.0M
2023-05-30 339.50 343.95 334.05 334.90 0.0M
2023-05-29 326.00 344.00 325.15 339.90 0.1M
2023-05-26 317.85 330.00 317.85 325.95 0.1M
2023-05-25 291.15 327.00 291.15 316.65 0.2M
2023-05-24 273.10 290.45 273.10 285.85 0.1M
2023-05-23 296.45 306.45 267.00 272.95 0.1M
2023-05-22 292.25 338.20 287.90 294.55 0.0M
2023-05-19 335.10 341.95 330.00 331.25 0.0M
2023-05-18 330.00 335.00 326.25 332.00 0.0M
2023-05-17 333.55 345.00 325.45 329.25 0.0M
2023-05-16 333.25 340.20 332.25 333.45 0.0M
2023-05-15 339.95 339.95 328.70 330.95 0.0M
2023-05-12 334.60 335.20 326.25 332.90 0.0M
2023-05-11 335.10 342.25 330.90 333.90 0.1M
2023-05-10 304.90 335.00 304.20 331.35 0.1M
2023-05-09 318.20 318.20 302.65 305.30 0.0M
2023-05-08 304.80 314.20 304.70 307.45 0.0M
2023-05-05 305.65 311.95 301.05 303.40 0.0M
2023-05-04 305.10 309.70 303.30 306.40 0.0M
2023-05-03 312.80 314.40 300.85 301.95 0.0M
2023-05-02 304.40 319.20 304.40 308.30 0.0M
2023-04-28 315.95 324.90 309.25 310.20 0.0M
2023-04-27 319.00 321.60 312.05 314.75 0.0M
2023-04-26 322.00 327.55 313.00 315.05 0.1M
2023-04-25 300.05 317.45 300.05 312.80 0.0M
2023-04-24 307.50 310.15 301.70 302.50 0.0M
2023-04-21 298.45 310.90 295.80 308.55 0.0M
2023-04-20 294.35 298.75 289.00 297.35 0.0M
2023-04-19 293.60 305.00 289.70 292.70 0.0M
2023-04-18 297.75 299.00 287.05 291.95 0.0M
2023-04-17 289.35 303.95 285.40 297.50 0.0M
2023-04-13 289.95 292.10 285.00 289.30 0.0M
2023-04-12 288.90 294.30 288.20 292.00 0.0M
2023-04-11 295.10 297.55 287.00 288.10 0.0M
2023-04-10 297.80 298.90 290.10 297.75 0.0M
2023-04-06 286.45 300.80 281.00 297.85 0.0M
2023-04-05 282.00 291.30 279.75 285.80 0.0M
2023-04-03 253.90 284.85 253.90 281.90 0.0M
2023-03-31 245.95 255.95 245.95 253.35 0.0M
2023-03-29 238.85 244.15 237.10 242.35 0.0M
2023-03-28 243.20 247.35 236.00 236.65 0.0M
2023-03-27 241.45 247.90 241.35 245.25 0.0M
2023-03-24 249.55 253.35 243.50 246.00 0.0M
2023-03-23 246.10 254.35 242.40 249.50 0.0M
2023-03-22 246.05 248.95 243.25 245.35 0.0M
2023-03-21 255.00 256.20 244.05 244.85 0.0M
2023-03-20 243.45 255.00 240.00 251.80 0.0M
2023-03-17 241.00 250.15 241.00 246.70 0.0M
2023-03-16 241.90 245.90 238.00 241.45 0.0M
2023-03-15 247.65 251.95 239.15 240.95 0.0M
2023-03-14 245.85 257.10 242.55 243.65 0.0M
2023-03-13 261.50 264.40 247.90 251.00 0.0M
2023-03-10 261.20 265.50 260.45 263.15 0.0M
2023-03-09 265.50 269.35 264.00 264.35 0.0M
2023-03-08 264.15 271.50 262.85 265.05 0.0M
2023-03-06 258.95 271.15 258.95 265.80 0.0M
2023-03-03 259.00 265.30 258.20 260.20 0.0M
2023-03-02 260.95 260.95 256.25 257.30 0.0M
2023-03-01 257.75 261.20 255.70 260.40 0.0M
2023-02-28 252.35 257.80 250.00 253.00 0.0M
2023-02-27 260.15 260.90 248.50 253.10 0.0M
2023-02-24 265.00 268.80 260.40 262.65 0.0M
2023-02-23 265.00 267.60 260.90 265.50 0.0M
2023-02-22 270.25 271.00 262.20 263.05 0.0M
2023-02-21 272.25 274.90 267.30 271.25 0.0M
2023-02-20 275.00 280.15 271.00 275.55 0.0M
2023-02-17 270.45 274.30 264.75 270.05 0.0M
2023-02-16 284.95 284.95 270.25 271.95 0.0M
2023-02-15 271.25 278.05 267.50 276.05 0.0M
2023-02-14 285.35 288.00 268.60 271.25 0.0M
2023-02-13 301.80 303.40 280.15 284.25 0.0M
2023-02-10 309.90 321.35 294.20 299.70 0.0M
2023-02-09 322.95 322.95 308.25 313.45 0.0M
2023-02-08 308.50 327.00 307.70 323.25 0.1M
2023-02-07 279.20 314.00 279.20 307.30 0.0M
2023-02-06 289.70 295.00 285.25 287.75 0.0M
2023-02-03 286.85 292.45 278.30 288.75 0.0M
2023-02-02 286.50 295.50 282.65 285.60 0.0M
2023-02-01 310.15 310.15 285.45 290.30 0.0M
2023-01-31 291.75 299.85 287.75 296.75 0.0M
2023-01-30 285.30 295.30 284.05 287.90 0.0M
2023-01-27 296.50 297.85 278.25 285.60 0.0M
2023-01-25 303.25 305.00 292.45 296.05 0.0M
2023-01-24 310.95 310.95 298.00 302.85 0.0M
2023-01-23 291.80 308.70 283.85 305.60 0.0M
2023-01-20 292.90 295.15 285.60 289.05 0.0M
2023-01-19 291.05 298.60 290.80 292.50 0.0M
2023-01-18 298.50 309.70 294.00 296.30 0.0M
2023-01-17 298.90 307.60 294.55 296.65 0.0M
2023-01-16 318.95 318.95 296.15 298.85 0.0M
2023-01-13 318.45 325.70 306.45 312.25 0.0M
2023-01-12 320.95 325.90 311.10 313.20 0.0M
2023-01-11 301.70 331.85 298.35 323.45 0.2M
2023-01-10 310.00 312.10 294.05 298.55 0.0M
2023-01-09 303.60 318.05 301.90 306.75 0.2M
2023-01-06 279.80 309.95 273.85 298.05 0.2M
2023-01-05 280.20 286.00 269.00 274.50 0.0M
2023-01-04 265.70 279.70 260.35 273.40 0.0M
2023-01-03 256.05 273.85 256.00 265.80 0.0M
2023-01-02 244.95 258.85 243.30 257.45 0.0M