Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Salzer Electronics Limited (SALZERELEC.NS)

1,004.40
-39.60
(-3.79%)
At close: April 25 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,054.001,054.00985.001,004.401,004.40124,960
Apr 24, 20251,083.001,088.301,041.001,044.001,044.00109,241
Apr 23, 20251,120.001,125.001,069.001,077.501,077.50158,601
Apr 22, 20251,081.001,115.001,072.001,082.201,082.2072,175
Apr 21, 20251,089.101,095.001,067.501,087.101,087.1063,447
Apr 17, 20251,085.901,115.001,074.601,078.401,078.4077,849
Apr 16, 20251,109.801,115.001,076.701,081.101,081.1077,564
Apr 15, 20251,030.101,115.001,030.101,105.201,105.20119,485
Apr 11, 20251,049.001,060.001,002.201,020.451,020.4574,285
Apr 9, 20251,026.501,026.50971.50978.75978.75121,675
Apr 8, 20251,038.001,038.001,003.001,021.451,021.4571,119
Apr 7, 2025885.00996.00881.00980.55980.55157,450
Apr 4, 20251,118.001,121.001,041.001,051.851,051.85118,396
Apr 3, 20251,109.651,148.451,104.401,118.551,118.55107,660
Apr 2, 20251,085.001,117.751,043.001,111.551,111.5586,129
Apr 1, 20251,075.001,116.801,061.601,072.501,072.5076,904
Mar 28, 20251,092.301,109.801,066.701,077.601,077.60110,523
Mar 27, 20251,080.901,094.951,060.001,084.901,084.90104,916
Mar 26, 20251,106.001,137.701,071.001,080.901,080.90143,246
Mar 25, 20251,130.001,167.551,079.951,100.301,100.30362,774
Mar 24, 20251,020.001,129.001,020.001,111.501,111.50725,210
Mar 21, 2025971.001,003.60957.05975.15975.15140,449
Mar 20, 2025978.00993.05960.50963.30963.30103,748
Mar 19, 2025946.50991.90945.00972.40972.40142,193
Mar 18, 2025883.35883.35883.35883.35883.35-
Mar 17, 2025867.15943.50865.85883.35883.35283,773
Mar 13, 2025856.00874.90835.05865.85865.8583,087
Mar 12, 2025882.00888.75830.05841.70841.70116,712
Mar 11, 2025899.95915.00862.45873.95873.95120,772
Mar 10, 2025945.35976.60891.45897.70897.70126,059
Mar 7, 2025918.00960.00913.05952.75952.7586,279
Mar 6, 2025924.00947.70910.00916.55916.5589,195
Mar 5, 2025903.15929.00903.15913.30913.30124,911
Mar 4, 2025875.00925.00863.05907.75907.75106,632
Mar 3, 2025910.00928.30837.00878.35878.35161,082
Feb 28, 2025954.00978.55897.00908.10908.10145,940
Feb 27, 2025981.80984.85951.00966.75966.7575,970
Feb 25, 2025999.001,011.00972.35981.80981.8058,952
Feb 24, 2025979.001,000.00948.70986.25986.2577,903
Feb 21, 2025996.001,031.65966.55988.65988.65120,688
Feb 20, 2025942.001,019.95935.40994.85994.85191,768
Feb 19, 2025900.00973.00888.30938.85938.85155,020
Feb 18, 2025917.00932.00881.55904.60904.60114,612
Feb 17, 2025888.05930.00863.45911.45911.45134,220
Feb 14, 2025967.15967.15880.00888.75888.75153,307
Feb 13, 2025957.30986.95946.05956.00956.00135,648
Feb 12, 2025895.00978.75865.05946.80946.80399,235
Feb 11, 20251,037.051,050.05930.00940.65940.65290,886
Feb 10, 20251,151.001,168.851,018.001,030.701,030.70281,266
Feb 7, 20251,223.501,229.951,140.801,151.601,151.60155,238
Feb 6, 20251,144.001,228.701,130.551,194.851,194.85220,570
Feb 5, 20251,120.951,153.901,107.951,127.101,127.10148,124
Feb 4, 20251,153.401,175.151,105.001,110.201,110.20118,147
Feb 3, 20251,190.001,216.801,139.001,144.651,144.6592,197
Feb 1, 20251,228.001,276.351,210.001,216.801,216.8080,062
Jan 31, 20251,257.451,261.301,177.001,226.951,226.95191,803
Jan 30, 20251,249.251,320.901,234.001,261.601,261.60102,506
Jan 29, 20251,225.001,265.001,207.001,230.801,230.8091,467
Jan 28, 20251,320.951,337.851,136.101,205.951,205.95291,677
Jan 27, 20251,382.451,399.001,301.001,320.701,320.70182,939
Jan 24, 20251,439.801,455.951,358.051,382.451,382.4599,548
Jan 23, 20251,434.001,475.001,424.001,450.701,450.7062,946
Jan 22, 20251,470.001,510.001,387.151,429.101,429.10203,771
Jan 21, 20251,540.901,579.301,444.001,455.251,455.25154,204
Jan 20, 20251,455.051,566.401,455.051,536.901,536.90209,611
Jan 17, 20251,490.751,499.001,450.001,468.201,468.2069,628
Jan 16, 20251,410.851,505.951,410.851,480.851,480.85122,957
Jan 15, 20251,398.751,410.001,378.101,394.351,394.3558,652
Jan 14, 20251,405.001,430.001,368.501,389.851,389.8585,233
Jan 13, 20251,369.951,417.151,344.051,379.501,379.50154,610
Jan 10, 20251,450.001,454.251,360.001,371.701,371.70160,019
Jan 9, 20251,521.101,526.751,432.551,448.901,448.90128,980
Jan 8, 20251,469.001,585.001,445.001,540.601,540.60332,569
Jan 7, 20251,390.051,474.851,385.651,466.101,466.10105,813
Jan 6, 20251,419.651,425.001,345.001,385.651,385.65155,852
Jan 3, 20251,429.001,470.001,390.001,405.401,405.4085,793
Jan 2, 20251,376.951,435.001,376.051,417.451,417.4586,560
Jan 1, 20251,380.001,439.201,362.001,375.651,375.6579,367
Dec 31, 20241,383.901,409.901,348.051,372.101,372.10105,127
Dec 30, 20241,444.101,462.001,378.001,385.601,385.6098,324
Dec 27, 20241,499.801,513.001,435.501,449.001,449.0081,718
Dec 26, 20241,509.001,549.201,446.951,501.501,501.50180,812
Dec 24, 20241,480.051,553.501,442.151,505.851,505.85240,479
Dec 23, 20241,618.051,640.001,452.851,475.551,475.55381,453
Dec 20, 20241,462.201,649.951,462.201,596.151,596.151,341,399
Dec 19, 20241,373.751,508.001,373.751,462.101,462.10462,760
Dec 18, 20241,424.001,440.001,370.101,393.701,393.70129,820
Dec 17, 20241,360.001,425.001,335.001,411.901,411.90276,097
Dec 16, 20241,338.001,357.451,311.001,339.451,339.45112,114
Dec 13, 20241,290.001,330.001,255.501,310.101,310.1093,196
Dec 12, 20241,314.701,317.851,271.951,293.801,293.8052,791
Dec 11, 20241,311.801,340.001,303.201,310.751,310.7595,927
Dec 10, 20241,292.951,315.251,269.601,299.551,299.5585,350
Dec 9, 20241,320.001,342.001,262.251,284.151,284.15105,862
Dec 6, 20241,225.801,366.001,212.001,316.651,316.65437,050
Dec 5, 20241,206.901,283.551,188.051,225.801,225.80302,507
Dec 4, 20241,191.601,220.001,180.601,193.351,193.3592,032
Dec 3, 20241,240.001,240.001,158.001,177.201,177.20233,030
Dec 2, 20241,110.001,219.701,110.001,197.401,197.40217,402
Nov 29, 20241,123.951,139.001,093.051,117.901,117.9077,618
Nov 28, 20241,082.001,142.001,058.001,116.501,116.50192,847
Nov 27, 20241,050.001,088.801,041.001,071.501,071.5064,077
Nov 26, 20241,006.001,069.001,006.001,052.701,052.7084,158
Nov 25, 20241,038.701,049.001,003.251,015.651,015.6552,492
Nov 22, 2024989.251,018.05982.051,011.651,011.6547,449
Nov 21, 2024997.051,013.85976.85989.25989.2568,110
Nov 19, 20241,015.851,050.00995.001,007.151,007.1562,644
Nov 18, 2024981.401,013.75971.50997.70997.7068,386
Nov 14, 2024983.001,007.20977.601,000.101,000.1070,361
Nov 13, 20241,024.001,029.90970.00976.60976.6098,038
Nov 12, 20241,078.001,094.001,015.301,024.851,024.85140,988
Nov 11, 20241,018.001,166.50965.501,058.151,058.15407,045
Nov 8, 20241,081.101,090.001,015.001,020.351,020.3592,975
Nov 7, 20241,097.001,099.951,073.001,081.101,081.1063,469
Nov 6, 20241,065.001,108.001,057.251,086.101,086.1055,264
Nov 5, 20241,050.901,085.001,045.001,056.001,056.0051,452
Nov 4, 20241,106.351,107.851,040.001,052.051,052.0566,641
Nov 1, 20241,085.001,097.951,080.001,090.001,090.0030,177
Oct 31, 20241,063.001,075.001,052.651,067.801,067.8034,331
Oct 30, 20241,022.001,082.351,015.001,064.851,064.8599,284
Oct 29, 20241,054.901,054.901,000.001,016.351,016.3558,315
Oct 28, 2024966.951,058.00944.101,043.801,043.80115,421
Oct 25, 20241,029.701,036.80957.70965.65965.65120,735
Oct 24, 20241,024.001,050.001,009.451,019.501,019.5056,061
Oct 23, 20241,005.001,052.95994.351,034.801,034.8084,415
Oct 22, 20241,065.001,065.001,000.001,007.001,007.00139,953
Oct 21, 20241,148.751,155.951,060.151,070.401,070.4089,615
Oct 18, 20241,111.901,154.001,100.001,134.851,134.8596,623
Oct 17, 20241,173.701,185.751,128.151,133.951,133.9584,016
Oct 16, 20241,179.701,199.001,133.151,171.151,171.15170,352
Oct 15, 20241,114.701,180.001,077.101,169.951,169.95219,364
Oct 14, 20241,120.001,148.801,089.701,103.601,103.60120,562
Oct 11, 20241,086.001,134.351,076.151,115.651,115.65228,129
Oct 10, 20241,089.001,109.001,034.901,074.401,074.40211,482
Oct 9, 2024985.701,099.00985.701,088.251,088.25422,946
Oct 8, 2024923.00994.90913.05980.50980.50135,864
Oct 7, 2024928.70969.00905.40923.00923.00196,213
Oct 4, 2024908.00927.95886.00918.80918.8067,450
Oct 3, 2024939.95939.95904.05909.40909.4061,753
Oct 1, 2024934.00952.55903.85940.55940.5547,025
Sep 30, 2024910.05932.40905.00921.35921.3560,493
Sep 27, 2024920.90938.50910.00925.40925.4076,814
Sep 26, 2024937.00941.00909.75918.85918.8553,268
Sep 25, 2024933.00949.50926.00930.40930.4064,989
Sep 24, 2024931.35948.45922.65937.45937.45103,232
Sep 23, 2024963.20967.70926.00931.35931.3572,505
Sep 20, 2024938.70971.65926.00943.75943.7577,476
Sep 19, 2024967.40980.70919.85938.65938.6595,109
Sep 18, 2024973.50981.95945.90959.00959.0092,475
Sep 17, 2024990.00997.20954.70958.90958.90110,664
Sep 16, 20241,032.001,032.15985.30990.85990.85105,094
Sep 13, 20241,044.001,044.001,008.501,014.301,014.3045,477
Sep 12, 20241,012.201,042.601,012.201,024.601,024.6067,399
Sep 11, 20241,035.001,038.90990.951,002.201,002.2066,688
Sep 10, 20241,047.451,055.001,020.051,028.451,028.4565,660
Sep 9, 20241,002.551,044.25991.051,035.701,035.7093,335
Sep 6, 20241,045.001,059.851,004.001,012.651,012.65106,218
Sep 5, 20241,067.701,089.001,040.851,047.601,047.6065,026
Sep 4, 20241,059.951,069.001,039.051,061.801,061.8077,200
Sep 3, 20241,080.051,090.801,050.001,056.451,056.4555,774
Sep 2, 20241,100.001,103.101,060.001,076.851,076.8584,357
Aug 30, 2024 2.5 Dividend
Aug 30, 20241,132.501,132.701,078.351,087.851,087.8581,837
Aug 29, 20241,095.001,142.951,079.801,097.301,094.80211,830
Aug 28, 20241,090.001,122.701,048.401,089.801,087.32159,385
Aug 27, 20241,103.351,128.001,076.001,089.551,087.07162,253
Aug 26, 20241,040.201,129.001,029.801,097.201,094.70367,035
Aug 23, 20241,073.501,075.851,035.001,040.201,037.8391,988
Aug 22, 20241,075.001,098.001,044.951,068.101,065.67158,828
Aug 21, 2024993.001,098.95986.501,064.501,062.07732,804
Aug 20, 2024982.001,005.35964.00983.35981.11164,111
Aug 19, 2024996.901,024.50971.10976.55974.33126,005
Aug 16, 20241,040.001,043.00977.00984.35982.11136,593
Aug 14, 20241,021.001,049.50985.001,013.001,010.69344,674
Aug 13, 2024940.001,050.00930.001,002.501,000.221,328,212
Aug 12, 2024939.95939.95910.00925.00922.8981,081
Aug 9, 2024921.90943.00906.90920.40918.30131,142
Aug 8, 2024910.95922.50892.00898.40896.3582,254
Aug 7, 2024879.00910.00856.00904.95902.89181,351
Aug 6, 2024849.00883.00819.55854.35852.40221,752
Aug 5, 2024863.15872.80830.00839.25837.34154,874
Aug 2, 2024905.10911.00886.35893.15891.1262,136
Aug 1, 2024940.70947.35910.00915.00912.9284,069
Jul 31, 2024920.15949.95918.00940.00937.86156,093
Jul 30, 2024933.00935.65913.00917.25915.1679,578
Jul 29, 2024914.00984.95907.35930.65928.53553,304
Jul 26, 2024899.90915.00889.00904.65902.5972,399
Jul 25, 2024891.95918.65891.30894.40892.3660,091
Jul 24, 2024882.25913.90874.50905.55903.49111,772
Jul 23, 2024890.50890.50832.55876.75874.75100,062
Jul 22, 2024863.00892.45843.25883.25881.2479,863
Jul 19, 2024890.55890.60855.05863.00861.03100,293
Jul 18, 2024919.70919.70882.65887.90885.88109,430
Jul 16, 2024908.00921.05893.65914.90912.82105,892
Jul 15, 2024896.80917.55886.90904.25902.1992,173
Jul 12, 2024890.00910.00880.10896.80894.76107,054
Jul 11, 2024901.00905.85860.90875.75873.75179,648
Jul 10, 2024912.75917.35880.50892.15890.12108,637
Jul 9, 2024942.15942.15880.00900.65898.60208,494
Jul 8, 2024932.55947.65918.95933.05930.92139,681
Jul 5, 2024951.90954.25920.00924.00921.8984,758
Jul 4, 2024930.00965.95927.30944.70942.55221,092
Jul 3, 2024915.90930.00911.40923.00920.9076,434
Jul 2, 2024893.00962.05893.00912.95910.87454,598
Jul 1, 2024908.65920.00885.70891.45889.4292,384
Jun 28, 2024891.15925.50882.00900.20898.15101,232
Jun 27, 2024904.90909.05872.25881.20879.1998,857
Jun 26, 2024884.90916.95883.65901.45899.40151,929
Jun 25, 2024874.90908.90874.90878.05876.05123,129
Jun 24, 2024870.10904.30863.10873.55871.56108,648
Jun 21, 2024911.00920.85866.55870.10868.12144,364
Jun 20, 2024917.00950.00896.30902.70900.64290,089
Jun 19, 2024893.95943.00861.60917.00914.91500,612
Jun 18, 2024850.00907.75849.50872.30870.31566,606
Jun 14, 2024806.00842.10800.00834.55832.65179,643
Jun 13, 2024820.45822.60802.20806.15804.3150,178
Jun 12, 2024806.05819.95805.25816.30814.4464,691
Jun 11, 2024809.90831.90791.25805.25803.42150,827
Jun 10, 2024780.40817.00780.00803.20801.37174,867
Jun 7, 2024758.45814.90745.00778.45776.68695,672
Jun 6, 2024692.25725.80692.25725.20723.5579,724
Jun 5, 2024663.00703.40662.65691.25689.68170,091
Jun 4, 2024744.90744.90697.50697.50695.9177,478
Jun 3, 2024736.00736.00716.25734.20732.53101,064
May 31, 2024716.00719.00689.00701.50699.9059,658
May 30, 2024703.05731.00699.00703.05701.4569,632
May 29, 2024722.85722.85687.00703.05701.45104,303
May 28, 2024746.10756.10719.95722.85721.2048,553
May 27, 2024724.15760.30717.40749.30747.5971,963
May 24, 2024750.00760.00718.00724.10722.4574,818
May 23, 2024765.85767.95733.60739.60737.9152,852
May 22, 2024778.00778.90747.20758.35756.6230,591
May 21, 2024799.00799.90758.10766.10764.3565,373
May 17, 2024787.00795.45765.00775.50773.7341,753
May 16, 2024826.75829.00780.05785.70783.9183,363
May 15, 2024760.25796.10760.25796.10794.2937,084
May 14, 2024730.00758.20711.00758.20756.4752,331
May 13, 2024711.20731.70701.00722.10720.4553,921
May 10, 2024725.05732.35700.85711.20709.58129,326
May 9, 2024770.00774.90737.70737.70736.0293,708
May 8, 2024766.00785.00760.10776.50774.7331,909
May 7, 2024786.00786.00751.00765.90764.1655,843
May 6, 2024815.00824.15777.95779.75777.9796,438
May 3, 2024843.70845.95809.05814.15812.3056,411
May 2, 2024826.05855.00818.00832.50830.6092,606
Apr 30, 2024821.25835.00807.55830.10828.2184,502
Apr 29, 2024850.00855.30804.40819.25817.38100,532
Apr 26, 2024823.90857.20816.00834.25832.35213,457
Apr 25, 2024816.00829.70807.95816.40814.5454,921

Related Tickers

HPL.NS HPL Electric & Power Limited
418.10
-4.86%
 
NIPPOBATRY.BO Indo National Limited
500.00
-4.55%
 
RMC.BO RMC Switchgears Limited
641.90
-2.00%
 
S&SPOWER.NS S&S Power Switchgear Limited
397.90
-1.42%
 
INDOTECH.NS Indo Tech Transformers Limited
2,491.90
-5.00%
 
TARIL.BO Transformers and Rectifiers (India) Limited
510.15
-4.64%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
HONAUT.NS Honeywell Automation India Limited
34,495.00
-0.65%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
605.05
-2.99%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
633.10
-2.00%