NSE - Delayed Quote
INR
Salzer Electronics Limited (SALZERELEC.NS)
480.55
+14.30
(+3.07%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
469.50
475.75
460.60
466.25
466.25
26,791
Oct 29, 2026
475.40
476.80
465.25
469.50
469.50
17,633
Oct 28, 2026
478.60
484.00
471.10
473.05
473.05
21,141
Oct 27, 2026
464.05
482.00
464.05
475.50
475.50
21,702
Oct 26, 2026
471.85
482.55
463.10
468.00
468.00
44,617
Oct 23, 2026
482.40
490.00
459.80
478.60
478.60
69,117
Oct 22, 2026
471.25
495.80
468.05
490.00
490.00
45,107
Oct 21, 2026
489.55
497.55
470.55
476.20
476.20
75,279
Oct 19, 2026
497.00
498.00
486.10
488.35
488.35
44,521
Oct 16, 2026
496.85
510.45
490.00
497.50
497.50
40,275
Oct 15, 2026
498.00
508.05
495.00
496.85
496.85
22,314
Oct 14, 2026
506.65
511.90
500.05
506.65
506.65
18,166
Oct 13, 2026
501.10
510.75
491.40
506.65
506.65
34,573
Oct 12, 2026
505.20
508.30
498.00
501.15
501.15
15,915
Oct 9, 2026
510.30
511.00
492.05
497.25
497.25
59,710
Oct 8, 2026
525.10
525.10
508.00
510.30
510.30
40,874
Oct 7, 2026
524.95
528.45
518.35
521.00
521.00
29,076
Oct 6, 2026
523.00
531.40
521.20
524.95
524.95
35,112
Oct 5, 2026
526.85
535.90
520.20
525.05
525.05
33,922
Oct 1, 2026
535.90
537.50
520.05
530.90
530.90
37,128
Sep 30, 2026
535.70
546.00
530.35
536.40
536.40
18,504
Sep 29, 2026
537.15
544.45
530.15
535.65
535.65
36,625
Sep 28, 2026
536.05
539.10
527.55
535.55
535.55
26,255
Sep 25, 2026
535.00
544.35
532.55
541.25
541.25
21,706
Sep 24, 2026
551.10
551.10
532.00
538.65
538.65
22,627
Sep 23, 2026
551.45
555.00
545.05
549.05
549.05
29,178
Sep 22, 2026
548.95
563.10
542.35
545.95
545.95
39,062
Sep 21, 2026
553.20
558.90
544.25
546.65
546.65
35,869
Sep 18, 2026
551.95
558.45
543.10
550.45
550.45
37,733
Sep 17, 2026
556.50
564.95
548.65
550.95
550.95
39,715
Sep 16, 2026
532.55
573.95
520.00
557.85
557.85
196,809
Sep 15, 2026
551.60
551.60
530.00
531.45
531.45
34,986
Sep 11, 2026
549.25
558.95
544.25
550.55
550.55
39,771
Sep 10, 2026
550.00
557.40
543.85
550.15
550.15
30,610
Sep 9, 2026
550.55
558.85
548.25
552.15
552.15
21,705
Sep 8, 2026
551.60
572.95
544.00
550.55
550.55
56,573
Sep 7, 2026
550.05
554.00
546.00
551.10
551.10
28,522
Sep 4, 2026
540.00
555.00
537.05
549.70
549.70
54,544
Sep 3, 2026
538.55
544.90
531.90
537.30
537.30
29,792
Sep 2, 2026
537.00
543.00
526.00
535.85
535.85
60,215
Sep 1, 2026
545.55
546.65
527.00
538.75
538.75
55,668
Aug 31, 2026
553.15
553.15
537.00
546.40
546.40
38,933
Aug 28, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
546.35
555.00
541.55
552.60
552.60
34,995
Aug 27, 2026
556.50
560.15
543.00
547.25
544.75
68,041
Aug 26, 2026
564.05
566.45
555.20
556.50
553.96
32,230
Aug 25, 2026
569.90
574.45
558.55
564.45
561.87
46,859
Aug 24, 2026
569.55
573.60
565.00
569.45
566.85
25,436
Aug 21, 2026
569.90
574.00
566.00
569.55
566.95
27,568
Aug 20, 2026
573.00
577.15
566.00
568.55
565.95
34,493
Aug 19, 2026
566.10
582.10
566.10
572.60
569.98
38,870
Aug 18, 2026
573.45
578.50
566.00
568.10
565.50
31,402
Aug 17, 2026
571.05
574.40
567.60
570.30
567.69
32,449
Aug 14, 2026
572.05
578.45
567.65
570.25
567.64
26,144
Aug 13, 2026
567.00
581.95
566.30
573.70
571.08
82,137
Aug 12, 2026
570.00
578.55
564.75
568.90
566.30
71,508
Aug 11, 2026
570.00
592.05
561.60
569.90
567.30
176,163
Aug 10, 2026
550.00
597.85
549.80
571.05
568.44
289,865
Aug 7, 2026
616.00
621.95
599.50
608.95
606.17
61,938
Aug 6, 2026
610.00
627.15
609.20
616.00
613.19
51,182
Aug 5, 2026
612.30
632.60
602.00
606.80
604.03
85,113
Aug 4, 2026
591.30
618.00
590.00
612.10
609.30
67,903
Aug 3, 2026
589.40
596.70
586.40
591.30
588.60
41,938
Jul 31, 2026
575.95
585.00
567.55
581.90
579.24
29,259
Jul 30, 2026
574.15
578.95
565.20
570.25
567.64
46,035
Jul 29, 2026
563.00
583.20
561.70
570.60
567.99
43,251
Jul 28, 2026
575.40
576.35
561.00
562.45
559.88
35,038
Jul 27, 2026
585.00
592.00
571.45
573.85
571.23
37,291
Jul 24, 2026
573.00
586.95
571.15
575.95
573.32
29,366
Jul 23, 2026
577.95
593.95
576.00
578.10
575.46
28,515
Jul 22, 2026
590.80
592.30
576.00
578.65
576.01
21,378
Jul 21, 2026
589.95
595.75
586.20
588.90
586.21
23,599
Jul 20, 2026
587.40
591.10
575.10
587.45
584.77
23,666
Jul 17, 2026
598.80
599.00
574.00
584.25
581.58
46,327
Jul 16, 2026
603.25
611.95
597.00
598.20
595.47
27,180
Jul 15, 2026
606.00
613.50
601.25
604.20
601.44
27,385
Jul 14, 2026
611.70
615.75
597.95
600.20
597.46
32,144
Jul 13, 2026
609.00
618.80
605.70
614.80
611.99
15,172
Jul 10, 2026
606.00
632.40
606.00
613.40
610.60
58,824
Jul 9, 2026
597.80
621.50
597.80
606.05
603.28
60,749
Jul 8, 2026
619.45
624.90
592.55
597.50
594.77
41,794
Jul 7, 2026
630.00
632.40
615.15
618.85
616.02
31,382
Jul 6, 2026
630.15
636.90
628.00
629.85
626.97
33,892
Jul 3, 2026
630.95
638.70
627.20
633.40
630.51
43,331
Jul 2, 2026
629.10
633.70
623.35
627.80
624.93
25,608
Jul 1, 2026
640.00
647.90
627.00
629.10
626.23
34,335
Jun 30, 2026
628.35
640.95
626.30
636.85
633.94
30,124
Jun 29, 2026
647.00
648.95
626.00
628.35
625.48
36,224
Jun 25, 2026
662.60
664.00
640.10
644.80
641.85
42,739
Jun 24, 2026
662.00
663.95
645.00
654.45
651.46
40,019
Jun 23, 2026
675.00
683.90
654.60
659.45
656.44
52,384
Jun 22, 2026
646.70
677.00
646.70
673.20
670.12
87,226
Jun 19, 2026
649.15
661.00
636.65
652.70
649.72
53,840
Jun 18, 2026
662.95
662.95
641.85
645.30
642.35
34,432
Jun 17, 2026
652.65
663.25
650.00
654.05
651.06
42,351
Jun 16, 2026
636.55
661.00
630.95
656.25
653.25
64,555
Jun 15, 2026
637.40
652.10
635.55
639.75
636.83
46,938
Jun 12, 2026
633.00
637.00
615.55
634.90
632.00
41,890
Jun 11, 2026
630.50
633.95
615.55
619.40
616.57
33,064
Jun 10, 2026
645.95
657.00
632.00
634.15
631.25
46,234
Jun 9, 2026
626.00
650.00
626.00
645.95
643.00
45,135
Jun 8, 2026
616.00
644.95
606.55
626.90
624.04
49,817
Jun 5, 2026
628.65
634.25
615.00
619.05
616.22
30,928
Jun 4, 2026
625.50
642.00
625.00
630.50
627.62
30,492
Jun 3, 2026
643.05
646.95
622.10
629.30
626.43
44,568
Jun 2, 2026
601.60
646.70
588.30
643.05
640.11
137,872
Jun 1, 2026
615.15
628.30
592.60
600.55
597.81
70,785
May 29, 2026
635.05
635.20
613.25
619.70
616.87
87,057
May 27, 2026
635.00
649.90
630.85
634.00
631.10
75,361
May 26, 2026
660.20
669.80
638.00
640.35
637.42
142,772
May 25, 2026
660.00
675.00
637.00
650.45
647.48
391,140
May 22, 2026
702.05
713.85
699.05
704.50
701.28
47,120
May 21, 2026
713.95
713.95
692.00
701.90
698.69
55,867
May 20, 2026
675.00
712.70
675.00
697.35
694.16
49,796
May 19, 2026
689.40
701.95
680.00
682.15
679.03
47,604
May 18, 2026
710.00
710.00
673.55
683.95
680.83
73,875
May 15, 2026
679.65
738.95
679.30
711.05
707.80
152,709
May 14, 2026
726.00
737.45
675.10
683.35
680.23
105,382
May 13, 2026
711.80
734.70
702.05
716.80
713.53
95,084
May 12, 2026
775.35
779.80
707.00
715.00
711.73
234,532
May 11, 2026
740.00
777.00
738.05
772.05
768.52
351,337
May 8, 2026
699.95
748.00
695.00
734.40
731.05
385,768
May 7, 2026
669.00
705.00
660.20
700.30
697.10
181,796
May 6, 2026
675.00
675.10
650.00
663.00
659.97
51,843
May 5, 2026
652.25
675.00
636.00
656.10
653.10
93,930
May 4, 2026
662.85
667.85
650.00
652.25
649.27
45,644
Apr 30, 2026
635.00
658.95
625.00
653.05
650.07
64,969
Apr 29, 2026
652.00
657.75
637.00
640.65
637.72
32,539
Apr 28, 2026
640.50
657.00
638.05
646.25
643.30
32,536
Apr 27, 2026
630.00
647.60
626.15
642.60
639.66
33,653
Apr 24, 2026
640.10
649.65
618.00
622.30
619.46
49,866
Apr 23, 2026
648.00
664.00
637.35
641.05
638.12
50,534
Apr 22, 2026
658.70
664.65
653.05
656.75
653.75
45,591
Apr 21, 2026
629.00
668.35
629.00
657.50
654.50
165,309
Apr 20, 2026
633.00
647.15
616.60
628.80
625.93
81,441
Apr 17, 2026
632.00
643.90
629.70
632.90
630.01
50,925
Apr 16, 2026
639.00
639.75
621.05
629.25
626.38
57,090
Apr 15, 2026
609.30
633.15
602.15
628.40
625.53
93,551
Apr 13, 2026
575.00
606.95
561.20
593.55
590.84
92,433
Apr 10, 2026
578.65
589.85
573.10
584.90
582.23
39,131
Apr 9, 2026
580.50
589.45
561.05
570.10
567.50
49,866
Apr 8, 2026
568.00
580.00
552.60
576.80
574.16
69,774
Apr 7, 2026
535.40
544.90
531.40
535.20
532.76
27,684
Apr 6, 2026
534.90
547.00
524.00
534.40
531.96
59,127
Apr 2, 2026
515.00
544.20
507.85
534.90
532.46
47,724
Apr 1, 2026
516.00
535.50
501.15
526.40
524.00
71,335
Mar 30, 2026
512.50
519.40
488.80
491.10
488.86
129,744
Mar 27, 2026
545.00
550.95
511.05
515.80
513.44
151,186
Mar 25, 2026
551.00
567.00
543.95
547.25
544.75
69,476
Mar 24, 2026
540.00
549.70
527.75
546.45
543.95
93,049
Mar 23, 2026
540.20
545.95
518.30
521.90
519.52
85,618
Mar 20, 2026
553.90
567.55
550.20
551.10
548.58
68,479
Mar 19, 2026
550.50
557.40
541.00
545.70
543.21
53,043
Mar 18, 2026
547.00
573.35
547.00
559.65
557.09
91,770
Mar 17, 2026
546.00
558.00
543.40
545.00
542.51
55,836
Mar 16, 2026
562.35
568.90
539.00
547.15
544.65
112,050
Mar 13, 2026
598.00
600.80
564.00
570.30
567.69
63,683
Mar 12, 2026
600.70
607.40
585.30
599.10
596.36
63,324
Mar 11, 2026
609.00
623.35
598.50
600.70
597.96
40,264
Mar 10, 2026
576.00
625.00
575.80
609.55
606.77
149,098
Mar 9, 2026
590.00
598.65
565.25
571.90
569.29
108,716
Mar 6, 2026
611.95
618.90
605.00
607.25
604.48
26,772
Mar 5, 2026
607.00
625.00
596.00
612.25
609.45
56,508
Mar 4, 2026
625.00
625.00
595.80
603.40
600.64
96,379
Mar 2, 2026
625.10
666.00
623.20
632.95
630.06
67,064
Feb 27, 2026
657.00
666.95
652.55
658.35
655.34
44,333
Feb 26, 2026
658.90
683.20
651.45
657.55
654.55
104,868
Feb 25, 2026
662.50
666.35
654.25
658.90
655.89
43,889
Feb 24, 2026
653.00
670.80
648.05
661.00
657.98
60,737
Feb 23, 2026
670.20
674.70
645.80
651.35
648.37
40,867
Feb 20, 2026
652.15
669.20
652.15
659.75
656.74
39,234
Feb 19, 2026
676.00
685.00
655.10
662.25
659.22
54,191
Feb 18, 2026
673.50
698.40
670.65
676.05
672.96
131,494
Feb 17, 2026
644.20
694.85
642.60
673.55
670.47
173,807
Feb 16, 2026
646.15
668.00
639.05
644.45
641.51
58,590
Feb 13, 2026
655.00
695.45
653.40
662.80
659.77
127,037
Feb 12, 2026
649.20
681.05
631.10
663.70
660.67
182,768
Feb 11, 2026
673.00
693.00
640.05
666.30
663.26
177,402
Feb 10, 2026
645.35
680.00
642.05
666.30
663.26
97,030
Feb 9, 2026
615.85
653.20
602.55
647.30
644.34
81,592
Feb 6, 2026
615.15
622.80
601.05
611.10
608.31
46,781
Feb 5, 2026
638.40
638.40
605.25
620.15
617.32
39,237
Feb 4, 2026
596.60
634.05
594.25
628.95
626.08
98,339
Feb 3, 2026
598.00
619.95
563.90
600.40
597.66
231,673
Feb 2, 2026
555.00
563.15
528.00
549.90
547.39
116,361
Jan 30, 2026
557.00
575.90
546.05
565.90
563.31
43,433
Jan 29, 2026
583.70
592.45
552.05
557.60
555.05
49,215
Jan 28, 2026
543.05
588.60
542.95
583.70
581.03
78,054
Jan 27, 2026
545.30
554.10
535.00
545.70
543.21
54,919
Jan 23, 2026
572.85
577.50
541.65
544.55
542.06
51,852
Jan 22, 2026
552.95
569.80
552.95
564.40
561.82
40,213
Jan 21, 2026
548.50
569.90
545.00
550.55
548.03
100,736
Jan 20, 2026
574.00
575.50
550.00
553.50
550.97
61,347
Jan 19, 2026
585.00
590.40
572.00
574.75
572.12
74,699
Jan 16, 2026
604.05
616.30
583.60
586.75
584.07
68,725
Jan 15, 2026
604.05
604.05
604.05
604.05
601.29
-
Jan 14, 2026
620.40
625.00
600.10
604.05
601.29
95,302
Jan 13, 2026
622.60
639.95
617.55
619.95
617.12
44,185
Jan 12, 2026
641.90
660.00
621.35
627.60
624.73
58,173
Jan 9, 2026
650.00
654.95
633.00
635.00
632.10
71,339
Jan 8, 2026
665.00
670.00
653.00
655.55
652.56
52,588
Jan 7, 2026
679.00
681.30
665.10
668.15
665.10
40,795
Jan 6, 2026
685.00
685.00
672.90
674.85
671.77
31,279
Jan 5, 2026
699.00
699.00
680.05
683.15
680.03
44,001
Jan 2, 2026
689.00
696.10
682.50
692.90
689.73
31,724
Jan 1, 2026
694.25
699.00
682.00
684.95
681.82
27,062
Dec 31, 2025
684.00
697.00
682.55
685.05
681.92
34,531
Dec 30, 2025
681.95
698.00
675.25
687.50
684.36
33,970
Dec 29, 2025
686.00
689.30
675.00
680.15
677.04
42,472
Dec 26, 2025
694.05
696.80
687.60
689.35
686.20
40,506
Dec 24, 2025
697.65
703.00
691.05
696.65
693.47
38,706
Dec 23, 2025
699.95
705.45
691.00
694.65
691.48
43,620
Dec 22, 2025
690.70
711.90
690.70
696.55
693.37
43,015
Dec 19, 2025
684.75
690.80
681.05
687.25
684.11
18,527
Dec 18, 2025
688.00
695.95
676.40
683.20
680.08
36,994
Dec 17, 2025
687.30
699.95
682.00
685.60
682.47
39,181
Dec 16, 2025
707.50
714.60
688.00
691.15
687.99
28,522
Dec 15, 2025
700.95
709.70
696.10
704.05
700.83
33,478
Dec 12, 2025
702.90
703.45
693.65
697.75
694.56
33,575
Dec 11, 2025
704.00
705.35
687.10
695.20
692.02
67,572
Dec 10, 2025
706.00
723.90
701.15
705.95
702.73
59,488
Dec 9, 2025
690.00
702.10
676.05
698.45
695.26
76,687
Dec 8, 2025
715.00
715.00
685.20
689.35
686.20
80,407
Dec 5, 2025
721.00
722.30
704.65
708.80
705.56
44,216
Dec 4, 2025
711.80
735.00
704.00
718.30
715.02
88,022
Dec 3, 2025
722.00
722.20
706.05
712.30
709.05
80,682
Dec 2, 2025
725.90
742.90
720.00
722.30
719.00
172,882
Dec 1, 2025
716.25
794.95
716.25
730.95
727.61
4,034,351
Nov 28, 2025
722.75
724.40
707.90
712.65
709.39
29,587
Nov 27, 2025
723.00
745.00
712.85
717.00
713.72
59,731
Nov 26, 2025
729.90
729.90
711.60
723.70
720.39
32,819
Nov 25, 2025
710.20
724.75
704.55
719.00
715.72
25,275
Nov 24, 2025
723.00
726.65
702.00
710.20
706.96
42,069
Nov 21, 2025
723.00
738.55
719.00
723.00
719.70
50,945
Nov 20, 2025
743.15
743.60
720.10
723.10
719.80
33,893
Nov 19, 2025
751.85
756.40
732.00
739.95
736.57
43,310
Nov 18, 2025
771.80
771.80
747.15
751.85
748.42
50,607
Nov 17, 2025
766.30
792.25
760.60
765.20
761.70
81,896
Nov 14, 2025
767.05
771.15
760.80
766.25
762.75
93,698
Nov 13, 2025
690.00
809.00
690.00
782.55
778.98
1,414,277
Nov 12, 2025
700.00
700.00
686.05
688.95
685.80
75,723
Nov 11, 2025
685.00
707.25
685.00
687.95
684.81
152,880
Nov 10, 2025
709.00
713.95
683.05
685.00
681.87
291,440
Nov 7, 2025
734.85
736.85
722.00
724.80
721.49
98,711
Nov 6, 2025
774.00
774.50
731.30
740.00
736.62
146,074
Nov 4, 2025
782.00
791.40
765.00
769.25
765.74
170,610
Nov 3, 2025
820.00
820.00
776.10
782.85
779.27
433,082
