BSE - Delayed Quote INR

Salasar Techno Engineering Limited (SALASAR.BO)

Compare
15.83 +0.55 (+3.60%)
At close: December 16 at 3:41:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 15.47 16.07 15.40 15.83 15.83 1,016,527
Dec 13, 2024 15.58 15.60 15.00 15.28 15.28 1,015,317
Dec 12, 2024 15.71 15.82 15.50 15.59 15.59 817,053
Dec 11, 2024 15.89 16.10 15.66 15.74 15.74 922,153
Dec 10, 2024 16.12 16.25 15.83 15.89 15.89 863,498
Dec 9, 2024 16.37 16.38 16.02 16.06 16.06 1,124,244
Dec 6, 2024 16.39 16.68 16.15 16.20 16.20 1,739,349
Dec 5, 2024 15.89 16.43 15.82 16.21 16.21 1,872,208
Dec 4, 2024 15.94 16.00 15.82 15.86 15.86 1,101,041
Dec 3, 2024 15.74 16.05 15.74 15.84 15.84 1,339,680
Dec 2, 2024 16.02 16.04 15.69 15.74 15.74 1,003,526
Nov 29, 2024 16.08 16.17 15.94 16.01 16.01 619,454
Nov 28, 2024 16.02 16.28 16.00 16.04 16.04 860,435
Nov 27, 2024 16.03 16.28 16.00 16.03 16.03 644,540
Nov 26, 2024 16.26 16.26 16.00 16.06 16.06 815,457
Nov 25, 2024 16.53 16.62 16.03 16.15 16.15 799,248
Nov 22, 2024 15.67 16.79 15.45 16.21 16.21 779,754
Nov 21, 2024 16.01 16.08 15.40 15.59 15.59 1,174,669
Nov 19, 2024 16.30 16.40 16.03 16.15 16.15 1,077,378
Nov 18, 2024 16.51 16.99 16.10 16.20 16.20 659,475
Nov 14, 2024 16.53 16.83 16.35 16.47 16.47 358,844
Nov 13, 2024 16.74 17.08 16.36 16.56 16.56 824,858
Nov 12, 2024 17.50 17.70 15.86 16.64 16.64 1,256,536
Nov 11, 2024 17.85 17.85 17.33 17.47 17.47 911,208
Nov 8, 2024 18.12 18.14 17.71 17.87 17.87 1,002,175
Nov 7, 2024 19.04 19.14 17.93 18.08 18.08 1,647,450
Nov 6, 2024 17.92 20.15 17.60 19.10 19.10 3,958,660
Nov 5, 2024 17.36 17.75 17.29 17.63 17.63 699,732
Nov 4, 2024 18.37 18.37 17.26 17.36 17.36 853,401
Nov 1, 2024 18.20 18.41 18.08 18.27 18.27 336,769
Oct 31, 2024 17.72 17.90 17.42 17.84 17.84 281,679
Oct 30, 2024 17.15 17.74 16.95 17.58 17.58 649,828
Oct 29, 2024 17.26 17.38 16.78 17.15 17.15 383,269
Oct 28, 2024 16.58 17.20 16.29 16.98 16.98 1,068,314
Oct 25, 2024 17.43 17.65 16.24 16.47 16.47 1,697,148
Oct 24, 2024 17.48 17.68 17.25 17.40 17.40 1,028,685
Oct 23, 2024 17.30 17.94 16.63 17.43 17.43 769,382
Oct 22, 2024 18.49 18.49 17.30 17.49 17.49 1,161,518
Oct 21, 2024 18.57 18.87 18.24 18.37 18.37 310,293
Oct 18, 2024 18.60 18.67 18.15 18.55 18.55 410,772
Oct 17, 2024 19.23 19.23 18.52 18.71 18.71 851,300
Oct 16, 2024 18.80 19.30 18.62 19.03 19.03 883,748
Oct 15, 2024 18.89 19.14 18.68 18.84 18.84 648,930
Oct 14, 2024 19.29 19.30 18.63 18.82 18.82 511,229
Oct 11, 2024 19.11 19.34 18.94 19.10 19.10 773,396
Oct 10, 2024 19.21 19.60 19.08 19.19 19.19 509,847
Oct 9, 2024 18.90 19.56 18.70 19.16 19.16 1,142,544
Oct 8, 2024 18.12 18.77 17.78 18.65 18.65 763,345
Oct 7, 2024 19.39 19.52 17.90 18.12 18.12 2,390,238
Oct 4, 2024 19.25 19.50 18.60 19.24 19.24 2,371,708
Oct 3, 2024 19.43 19.50 18.91 19.06 19.06 2,267,704
Oct 1, 2024 18.85 20.17 18.80 19.71 19.71 2,955,160
Sep 30, 2024 19.47 19.78 18.60 18.83 18.83 4,876,633
Sep 27, 2024 19.93 20.22 19.52 19.57 19.57 1,120,751
Sep 26, 2024 20.32 20.36 19.89 19.95 19.95 1,847,284
Sep 25, 2024 20.65 20.87 20.12 20.25 20.25 1,833,366
Sep 24, 2024 21.22 21.50 20.59 20.65 20.65 1,739,793
Sep 23, 2024 21.65 22.15 21.15 21.22 21.22 2,643,047
Sep 20, 2024 21.10 22.01 20.65 21.63 21.63 4,573,870
Sep 19, 2024 22.20 22.42 20.84 20.99 20.99 2,972,418
Sep 18, 2024 22.16 22.91 21.55 22.09 22.09 4,994,633
Sep 17, 2024 23.05 23.27 21.92 22.07 22.07 3,813,002
Sep 16, 2024 21.03 22.88 20.37 22.77 22.77 6,271,037
Sep 13, 2024 21.16 21.65 20.60 20.95 20.95 2,545,636
Sep 12, 2024 22.30 22.89 20.35 20.74 20.74 3,620,705
Sep 11, 2024 21.76 23.10 21.71 22.04 22.04 7,584,192
Sep 10, 2024 21.01 22.06 20.77 21.59 21.59 6,249,495
Sep 9, 2024 19.55 21.25 18.80 20.95 20.95 4,561,999
Sep 6, 2024 19.53 20.29 18.36 19.38 19.38 4,881,791
Sep 5, 2024 17.76 19.52 17.72 19.51 19.51 2,627,907
Sep 4, 2024 17.93 17.96 17.69 17.75 17.75 694,375
Sep 3, 2024 18.20 18.23 17.83 18.03 18.03 680,990
Sep 2, 2024 17.82 18.23 17.82 18.04 18.04 932,510
Aug 30, 2024 17.72 17.89 17.51 17.74 17.74 735,645
Aug 29, 2024 17.68 17.92 17.36 17.71 17.71 842,900
Aug 28, 2024 17.57 18.90 17.52 17.70 17.70 1,943,848
Aug 27, 2024 17.80 18.04 17.43 17.49 17.49 1,103,984
Aug 26, 2024 18.55 18.64 17.67 17.77 17.77 1,431,403
Aug 23, 2024 19.00 19.20 18.04 18.50 18.50 8,038,060
Aug 22, 2024 19.47 19.57 18.94 19.00 19.00 1,144,478
Aug 21, 2024 19.60 19.70 18.50 19.18 19.18 1,786,011
Aug 20, 2024 19.03 19.76 19.03 19.19 19.19 3,303,522
Aug 19, 2024 17.53 18.64 17.31 18.63 18.63 3,422,146
Aug 16, 2024 16.43 17.10 16.43 16.95 16.95 1,001,306
Aug 14, 2024 17.69 17.69 16.10 16.56 16.56 965,516
Aug 13, 2024 17.37 17.70 17.05 17.11 17.11 652,534
Aug 12, 2024 17.42 17.52 17.11 17.36 17.36 291,179
Aug 9, 2024 17.83 17.97 17.50 17.57 17.57 480,841
Aug 8, 2024 17.64 17.86 17.54 17.74 17.74 513,030
Aug 7, 2024 17.02 18.00 16.97 17.58 17.58 722,255
Aug 6, 2024 17.03 17.65 16.89 16.95 16.95 333,957
Aug 5, 2024 17.31 17.74 17.10 17.24 17.24 1,208,459
Aug 2, 2024 17.80 18.10 17.65 17.99 17.99 616,233
Aug 1, 2024 18.31 18.46 18.00 18.01 18.01 580,949
Jul 31, 2024 18.75 18.75 18.24 18.27 18.27 588,289
Jul 30, 2024 18.43 18.75 18.24 18.42 18.42 949,261
Jul 29, 2024 17.81 18.55 17.81 18.07 18.07 720,478
Jul 26, 2024 17.80 18.10 17.75 17.87 17.87 837,204
Jul 25, 2024 17.93 18.24 17.81 17.93 17.93 749,814
Jul 24, 2024 17.85 18.34 17.59 17.92 17.92 408,860
Jul 23, 2024 17.81 18.16 17.00 17.50 17.50 1,220,425
Jul 22, 2024 17.53 17.88 17.29 17.53 17.53 1,090,079
Jul 19, 2024 17.92 18.12 17.50 17.65 17.65 361,666
Jul 18, 2024 18.23 18.28 17.70 17.86 17.86 1,058,185
Jul 16, 2024 18.49 18.50 18.20 18.23 18.23 769,593
Jul 15, 2024 18.37 18.76 18.08 18.34 18.34 452,051
Jul 12, 2024 18.70 18.79 18.15 18.29 18.29 390,561
Jul 11, 2024 18.63 18.98 18.50 18.67 18.67 862,485
Jul 10, 2024 18.51 18.79 18.20 18.41 18.41 922,590
Jul 9, 2024 19.17 19.17 18.65 18.72 18.72 803,868
Jul 8, 2024 19.00 19.19 18.76 19.00 19.00 1,406,311
Jul 5, 2024 18.98 19.05 18.70 18.89 18.89 1,055,096
Jul 4, 2024 19.35 19.46 18.95 18.98 18.98 847,525
Jul 3, 2024 19.35 19.61 18.84 19.22 19.22 1,053,730
Jul 2, 2024 18.57 19.38 18.42 19.35 19.35 2,684,103
Jul 1, 2024 18.38 18.70 18.19 18.46 18.46 1,062,112
Jun 28, 2024 18.31 18.86 18.00 18.23 18.23 1,370,510
Jun 27, 2024 19.03 19.26 18.40 18.51 18.51 1,551,431
Jun 26, 2024 19.47 19.73 18.96 19.03 19.03 1,297,536
Jun 25, 2024 19.86 20.06 19.40 19.47 19.47 952,986
Jun 24, 2024 19.66 20.14 19.40 19.87 19.87 1,211,354
Jun 21, 2024 19.98 19.98 19.51 19.64 19.64 803,638
Jun 20, 2024 19.87 19.99 19.71 19.78 19.78 262,099
Jun 19, 2024 20.11 20.40 19.80 19.85 19.85 833,438
Jun 18, 2024 20.04 20.66 19.95 20.07 20.07 1,610,170
Jun 14, 2024 19.99 20.07 19.75 19.83 19.83 835,826
Jun 13, 2024 19.92 20.17 19.91 19.94 19.94 562,324
Jun 12, 2024 19.98 20.42 19.89 19.98 19.98 771,929
Jun 11, 2024 19.80 20.21 19.68 20.05 20.05 419,062
Jun 10, 2024 20.71 20.90 19.88 19.96 19.96 877,626
Jun 7, 2024 20.06 20.38 19.94 20.10 20.10 523,247
Jun 6, 2024 19.61 20.16 19.61 20.13 20.13 866,356
Jun 5, 2024 19.00 19.61 18.12 19.20 19.20 1,487,577
Jun 4, 2024 20.47 20.47 19.07 19.07 19.07 1,585,654
Jun 3, 2024 20.80 20.95 20.00 20.07 20.07 1,560,148
May 31, 2024 20.50 20.53 19.70 20.05 20.05 1,191,270
May 30, 2024 21.36 21.43 20.35 20.63 20.63 467,051
May 29, 2024 20.44 21.34 20.20 21.34 21.34 1,123,665
May 28, 2024 20.90 20.93 20.09 20.33 20.33 227,896
May 27, 2024 21.15 21.28 20.79 20.84 20.84 914,981
May 24, 2024 21.81 21.81 21.01 21.12 21.12 1,127,839
May 23, 2024 22.00 22.31 21.28 21.51 21.51 1,301,585
May 22, 2024 21.91 22.52 21.50 21.86 21.86 2,154,484
May 21, 2024 21.25 21.47 20.89 21.46 21.46 2,444,198
May 17, 2024 20.37 20.50 20.13 20.25 20.25 977,911
May 16, 2024 21.05 21.05 20.05 20.36 20.36 1,147,884
May 15, 2024 20.89 20.96 20.53 20.92 20.92 3,864,968
May 14, 2024 19.22 19.97 19.00 19.97 19.97 424,878
May 13, 2024 19.35 19.35 18.50 19.02 19.02 443,785
May 10, 2024 19.42 19.70 19.04 19.32 19.32 760,847
May 9, 2024 19.79 20.19 19.25 19.42 19.42 761,603
May 8, 2024 19.69 20.20 19.50 19.89 19.89 633,980
May 7, 2024 19.98 20.20 19.50 19.67 19.67 370,788
May 6, 2024 20.65 20.80 19.66 19.98 19.98 1,071,474
May 3, 2024 20.39 20.76 20.17 20.42 20.42 1,080,702
May 2, 2024 20.52 20.71 20.15 20.33 20.33 823,758
Apr 30, 2024 20.58 20.80 20.50 20.59 20.59 988,152
Apr 29, 2024 20.86 21.08 20.79 20.85 20.85 1,043,917
Apr 26, 2024 20.86 21.30 20.80 20.87 20.87 412,684
Apr 25, 2024 21.11 21.11 20.85 20.88 20.88 902,629
Apr 24, 2024 21.17 21.27 20.95 21.00 21.00 975,365
Apr 23, 2024 21.35 21.38 20.95 21.05 21.05 472,722
Apr 22, 2024 21.11 21.31 20.95 21.08 21.08 471,117
Apr 19, 2024 20.29 21.09 20.29 20.88 20.88 838,998
Apr 18, 2024 21.59 21.79 21.11 21.20 21.20 1,000,389
Apr 16, 2024 20.80 21.85 20.60 21.17 21.17 953,671
Apr 15, 2024 21.12 21.50 21.04 21.04 21.04 2,860,238
Apr 12, 2024 21.83 22.89 21.50 22.14 22.14 672,311
Apr 10, 2024 22.16 22.29 21.61 21.81 21.81 998,640
Apr 9, 2024 22.61 22.78 22.00 22.23 22.23 607,969
Apr 8, 2024 23.11 23.55 22.40 22.53 22.53 1,653,839
Apr 5, 2024 23.01 23.25 22.48 22.73 22.73 1,292,988
Apr 4, 2024 23.74 24.18 22.45 23.00 23.00 2,764,282
Apr 3, 2024 22.00 23.12 21.60 23.10 23.10 4,178,497
Apr 2, 2024 21.35 22.06 21.00 22.02 22.02 3,182,021
Apr 1, 2024 20.78 21.01 20.50 21.01 21.01 3,085,670
Mar 28, 2024 20.02 20.69 19.90 20.01 20.01 744,343
Mar 27, 2024 21.45 21.45 20.00 20.08 20.08 1,488,192
Mar 26, 2024 21.90 22.00 21.00 21.05 21.05 601,235
Mar 22, 2024 21.39 22.12 21.17 21.54 21.54 1,418,445
Mar 21, 2024 21.70 21.90 21.00 21.07 21.07 1,775,988
Mar 20, 2024 21.10 22.02 20.63 21.41 21.41 1,381,403
Mar 19, 2024 21.94 22.68 21.22 21.49 21.49 956,960
Mar 18, 2024 22.28 22.54 21.30 22.29 22.29 2,232,625
Mar 14, 2024 18.80 20.65 18.69 20.65 20.65 2,628,715
Mar 13, 2024 19.75 21.11 19.67 19.67 19.67 3,347,414
Mar 12, 2024 20.75 20.95 20.70 20.70 20.70 2,350,483
Mar 11, 2024 22.07 22.20 21.78 21.78 21.78 1,694,935
Mar 7, 2024 22.54 23.20 22.36 22.92 22.92 1,671,052
Mar 6, 2024 22.97 23.43 22.20 22.65 22.65 3,684,386
Mar 5, 2024 23.99 24.47 23.11 23.32 23.32 945,436
Mar 4, 2024 23.10 24.75 23.04 23.87 23.87 3,321,161
Mar 1, 2024 25.51 26.61 24.52 24.68 24.68 1,848,896
Feb 29, 2024 26.50 26.50 25.37 25.81 25.81 2,347,808
Feb 28, 2024 27.50 27.50 25.07 26.25 26.25 5,891,719
Feb 27, 2024 27.30 27.79 26.00 26.27 26.27 7,609,903
Feb 26, 2024 25.87 26.60 25.03 26.47 26.47 5,511,863
Feb 23, 2024 25.40 25.56 24.85 25.36 25.36 7,937,323
Feb 22, 2024 23.50 24.48 22.34 24.35 24.35 4,701,388
Feb 21, 2024 24.73 25.12 23.51 23.51 23.51 3,789,753
Feb 20, 2024 24.95 25.75 23.74 24.74 24.74 5,475,338
Feb 19, 2024 22.64 25.02 22.64 24.98 24.98 17,988,358
Feb 16, 2024 23.83 23.83 23.83 23.83 23.83 403,196
Feb 15, 2024 25.08 25.40 25.08 25.08 25.08 2,923,203
Feb 14, 2024 26.40 26.88 26.40 26.40 26.40 8,359,004
Feb 13, 2024 27.78 27.78 27.78 27.78 27.78 144,987
Feb 12, 2024 29.24 29.50 29.24 29.24 29.24 608,753
Feb 9, 2024 30.77 30.77 30.77 30.77 30.77 555,173
Feb 8, 2024 33.01 33.40 32.38 32.38 32.38 4,356,891
Feb 7, 2024 34.08 34.08 34.08 34.08 34.08 1,598,521
Feb 6, 2024 32.46 32.46 32.46 32.46 32.46 905,636
Feb 5, 2024 30.92 30.92 30.79 30.92 30.92 1,192,658
Feb 2, 2024 28.85 29.45 28.43 29.45 29.45 3,577,524
Feb 1, 2024 5:1 Stock Splits
Feb 1, 2024 28.19 28.19 27.05 28.05 28.05 3,904,426
Jan 31, 2024 26.73 27.18 25.40 25.63 25.63 7,030,215
Jan 30, 2024 27.48 27.99 23.49 26.39 26.39 19,412,830
Jan 29, 2024 25.12 26.44 25.12 26.10 26.10 15,655,105
Jan 25, 2024 21.99 24.19 21.70 24.04 24.04 13,159,010
Jan 24, 2024 22.90 23.18 20.08 21.99 21.99 8,744,255
Jan 23, 2024 22.38 22.45 20.00 21.59 21.59 12,530,515
Jan 19, 2024 14.85 15.98 14.62 15.88 15.88 5,274,300
Jan 18, 2024 13.42 14.27 13.23 14.10 14.10 1,582,910
Jan 17, 2024 13.80 14.12 13.26 13.36 13.36 9,728,215
Jan 16, 2024 14.60 14.73 13.74 13.82 13.82 8,742,500
Jan 15, 2024 14.74 14.74 14.43 14.51 14.51 1,224,055
Jan 12, 2024 14.50 14.61 14.15 14.45 14.45 1,557,580
Jan 11, 2024 14.33 14.45 14.14 14.31 14.31 509,215
Jan 10, 2024 14.30 14.36 13.70 14.07 14.07 401,250
Jan 9, 2024 14.50 14.57 14.29 14.36 14.36 1,389,705
Jan 8, 2024 14.84 14.84 14.36 14.41 14.41 1,507,670
Jan 5, 2024 14.88 14.95 14.30 14.65 14.65 2,126,415
Jan 4, 2024 13.62 14.79 13.62 14.69 14.69 4,780,875
Jan 3, 2024 13.40 13.87 13.34 13.54 13.54 2,136,785
Jan 2, 2024 13.47 13.51 13.10 13.38 13.38 759,160
Jan 1, 2024 13.20 13.44 13.20 13.35 13.35 579,475
Dec 29, 2023 13.30 13.31 12.99 13.15 13.15 1,104,780
Dec 28, 2023 13.06 13.56 13.00 13.18 13.18 1,564,730
Dec 27, 2023 13.38 13.50 12.90 12.95 12.95 1,242,400
Dec 26, 2023 13.85 13.94 13.07 13.20 13.20 4,455,055
Dec 22, 2023 13.24 13.80 13.03 13.62 13.62 10,849,750
Dec 21, 2023 12.14 13.08 11.96 12.91 12.91 8,823,960
Dec 20, 2023 12.42 12.95 11.37 11.94 11.94 7,722,045
Dec 19, 2023 11.68 12.40 11.67 12.24 12.24 8,559,560
Dec 18, 2023 10.90 11.61 10.77 11.51 11.51 4,017,215

Related Tickers

KAMDHENU.BO Kamdhenu Limited
499.85
+0.41%
 
JSL.BO Jindal Stainless Limited
750.65
-1.17%
 
KAMDHENU.NS Kamdhenu Limited
499.90
+0.58%
 
JINDALSTEL.BO Jindal Steel & Power Limited
976.25
-2.25%
 
JINDALSTEL.NS Jindal Steel & Power Limited
976.10
-2.27%
 
TATASTEEL.NS Tata Steel Limited
147.79
-0.78%