Salem Erode Investments Limited (BOM:540181)
India
· Delayed Price · Currency is INR 32.18
0.00 (0.00%)
At close: Mar 9, 2026
Salem Erode Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - | 13 |
| Mar 5, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.49% | 16 |
| Mar 4, 2026 | 32.50 | 32.50 | 30.50 | 32.34 | 32.34 | -1.13% | 3,059 |
| Mar 2, 2026 | 36.00 | 36.00 | 32.71 | 32.71 | 32.71 | -0.79% | 22 |
| Feb 27, 2026 | 33.00 | 33.00 | 32.84 | 32.97 | 32.97 | 2.58% | 30 |
| Feb 26, 2026 | 32.32 | 33.00 | 31.67 | 32.14 | 32.14 | 1.48% | 7 |
| Feb 25, 2026 | 33.00 | 33.09 | 30.10 | 31.67 | 31.67 | 4.97% | 2,542 |
| Feb 24, 2026 | 31.10 | 33.00 | 29.70 | 30.17 | 30.17 | -8.55% | 3,444 |
| Feb 20, 2026 | 34.00 | 34.00 | 32.99 | 32.99 | 32.99 | 3.09% | 183 |
| Feb 19, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | 0.31% | 556 |
| Feb 17, 2026 | 32.00 | 32.16 | 31.90 | 31.90 | 31.90 | 1.72% | 118 |
| Feb 16, 2026 | 31.36 | 31.36 | 30.00 | 31.36 | 31.36 | - | 68 |
| Feb 13, 2026 | 32.00 | 32.00 | 31.35 | 31.36 | 31.36 | 3.29% | 8 |
| Feb 12, 2026 | 30.51 | 30.51 | 30.36 | 30.36 | 30.36 | - | 3 |
| Feb 11, 2026 | 30.34 | 30.49 | 30.34 | 30.36 | 30.36 | 0.07% | 310 |
| Feb 10, 2026 | 31.65 | 32.20 | 30.00 | 30.34 | 30.34 | -6.62% | 350 |
| Feb 9, 2026 | 30.50 | 36.13 | 29.61 | 32.49 | 32.49 | -1.22% | 3,016 |
| Feb 6, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.03% | 27 |
| Feb 5, 2026 | 32.99 | 32.99 | 32.90 | 32.90 | 32.90 | -0.27% | 302 |
| Feb 4, 2026 | 30.40 | 33.45 | 30.40 | 32.99 | 32.99 | 3.29% | 336 |
| Feb 3, 2026 | 31.16 | 33.39 | 30.25 | 31.94 | 31.94 | 0.44% | 655 |
| Feb 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 4 |
| Feb 1, 2026 | 31.87 | 31.87 | 31.80 | 31.80 | 31.80 | 4.74% | 201 |
| Jan 30, 2026 | 29.00 | 31.80 | 29.00 | 30.36 | 30.36 | 0.20% | 2,480 |
| Jan 29, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1,047 |
| Jan 28, 2026 | 31.82 | 31.82 | 30.30 | 30.30 | 30.30 | -4.78% | 2,432 |
| Jan 27, 2026 | 33.26 | 34.00 | 31.60 | 31.82 | 31.82 | -4.33% | 1,152 |
| Jan 23, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -2.75% | 36 |
| Jan 22, 2026 | 34.20 | 36.60 | 34.20 | 34.20 | 34.20 | -2.01% | 1,323 |
| Jan 21, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.99% | 20 |
| Jan 20, 2026 | 37.00 | 37.00 | 35.25 | 35.25 | 35.25 | -4.73% | 103 |
| Jan 19, 2026 | 37.00 | 37.00 | 36.50 | 37.00 | 37.00 | -0.64% | 72 |
| Jan 16, 2026 | 37.24 | 37.24 | 36.10 | 37.24 | 37.24 | -2.00% | 30 |
| Jan 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.16% | 760 |
| Jan 12, 2026 | 37.75 | 39.65 | 37.75 | 39.65 | 39.65 | 4.87% | 8 |
| Jan 9, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.50% | 3 |
| Jan 8, 2026 | 36.86 | 38.00 | 36.86 | 38.00 | 38.00 | -2.04% | 284 |
| Jan 7, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | 1 |
| Jan 6, 2026 | 38.93 | 38.93 | 38.79 | 38.79 | 38.79 | -0.36% | 105 |
| Jan 5, 2026 | 38.97 | 38.97 | 38.92 | 38.93 | 38.93 | 1.88% | 165 |
| Jan 2, 2026 | 37.82 | 39.65 | 37.82 | 38.21 | 38.21 | 1.03% | 383 |
| Jan 1, 2026 | 37.49 | 38.02 | 36.34 | 37.82 | 37.82 | -1.12% | 1,866 |
| Dec 31, 2025 | 38.40 | 38.43 | 38.25 | 38.25 | 38.25 | 4.51% | 174 |
| Dec 30, 2025 | 34.87 | 36.61 | 34.87 | 36.60 | 36.60 | 4.96% | 409 |
| Dec 29, 2025 | 35.38 | 35.38 | 34.30 | 34.87 | 34.87 | -3.41% | 309 |
| Dec 26, 2025 | 36.28 | 37.02 | 35.19 | 36.10 | 36.10 | -2.49% | 784 |
| Dec 24, 2025 | 38.76 | 38.76 | 36.90 | 37.02 | 37.02 | -4.49% | 587 |
| Dec 23, 2025 | 37.00 | 38.76 | 37.00 | 38.76 | 38.76 | 4.76% | 720 |
| Dec 22, 2025 | 38.56 | 38.56 | 37.00 | 37.00 | 37.00 | -3.44% | 81 |
| Dec 19, 2025 | 37.50 | 38.56 | 37.07 | 38.32 | 38.32 | 3.37% | 658 |
| Dec 18, 2025 | 38.05 | 38.05 | 37.00 | 37.07 | 37.07 | -2.45% | 234 |
| Dec 17, 2025 | 37.62 | 38.00 | 37.62 | 38.00 | 38.00 | - | 263 |
| Dec 16, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 265 |
| Dec 15, 2025 | 39.40 | 39.50 | 38.00 | 38.00 | 38.00 | -4.52% | 1,578 |
| Dec 12, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -4.99% | 207 |
| Dec 11, 2025 | 42.49 | 42.49 | 41.89 | 41.89 | 41.89 | -2.49% | 550 |
| Dec 10, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 4.88% | 1 |
| Dec 9, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | 20 |
| Dec 8, 2025 | 41.49 | 41.49 | 40.25 | 40.96 | 40.96 | -1.28% | 73 |
| Dec 5, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - | 6 |
| Dec 4, 2025 | 42.00 | 42.00 | 41.49 | 41.49 | 41.49 | 7.77% | 15 |
| Dec 3, 2025 | 38.85 | 38.85 | 38.50 | 38.50 | 38.50 | -7.23% | 7 |
| Dec 2, 2025 | 41.55 | 42.00 | 38.25 | 41.50 | 41.50 | -0.12% | 212 |
| Nov 28, 2025 | 39.00 | 41.90 | 37.60 | 41.55 | 41.55 | 2.29% | 113 |
| Nov 27, 2025 | 42.90 | 42.90 | 40.60 | 40.62 | 40.62 | 0.30% | 913 |
| Nov 26, 2025 | 42.90 | 43.00 | 40.50 | 40.50 | 40.50 | -5.35% | 215 |
| Nov 25, 2025 | 43.00 | 43.00 | 42.79 | 42.79 | 42.79 | 5.92% | 4 |
| Nov 21, 2025 | 40.00 | 40.50 | 40.00 | 40.40 | 40.40 | -0.25% | 501 |
| Nov 19, 2025 | 38.10 | 41.00 | 38.10 | 40.50 | 40.50 | 6.55% | 74 |
| Nov 18, 2025 | 39.00 | 39.00 | 38.01 | 38.01 | 38.01 | -2.56% | 8 |
| Nov 17, 2025 | 40.99 | 40.99 | 38.30 | 39.01 | 39.01 | -5.80% | 43 |
| Nov 14, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 1.00% | 2 |
| Nov 13, 2025 | 39.80 | 41.00 | 38.50 | 41.00 | 41.00 | 5.83% | 284 |
| Nov 12, 2025 | 38.40 | 39.80 | 38.00 | 38.74 | 38.74 | -5.51% | 456 |
| Nov 10, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2 |
| Nov 7, 2025 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 5.00% | 64 |
| Nov 6, 2025 | 43.84 | 43.84 | 40.00 | 40.00 | 40.00 | -4.53% | 57 |
| Nov 4, 2025 | 40.00 | 43.90 | 39.20 | 41.90 | 41.90 | -0.66% | 1,560 |
| Oct 30, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -0.50% | 2 |
| Oct 29, 2025 | 42.40 | 42.40 | 42.39 | 42.39 | 42.39 | 0.47% | 16 |
| Oct 28, 2025 | 41.70 | 42.50 | 41.00 | 42.19 | 42.19 | 7.35% | 515 |
| Oct 27, 2025 | 38.30 | 41.69 | 38.15 | 39.30 | 39.30 | -6.43% | 519 |
| Oct 24, 2025 | 40.01 | 44.55 | 40.01 | 42.00 | 42.00 | 2.07% | 667 |
| Oct 23, 2025 | 37.89 | 41.19 | 37.89 | 41.15 | 41.15 | 9.67% | 626 |
| Oct 20, 2025 | 37.01 | 37.75 | 37.01 | 37.52 | 37.52 | -3.79% | 116 |
| Oct 17, 2025 | 40.01 | 42.90 | 39.00 | 39.00 | 39.00 | -2.67% | 730 |
| Oct 16, 2025 | 40.95 | 41.99 | 39.39 | 40.07 | 40.07 | -8.41% | 723 |
| Oct 15, 2025 | 41.84 | 46.49 | 38.10 | 43.75 | 43.75 | 3.50% | 206 |
| Oct 14, 2025 | 41.63 | 42.27 | 41.63 | 42.27 | 42.27 | -0.49% | 10 |
| Oct 13, 2025 | 40.16 | 43.00 | 40.16 | 42.48 | 42.48 | 5.78% | 1,465 |
| Oct 10, 2025 | 40.15 | 40.60 | 40.15 | 40.16 | 40.16 | - | 1,279 |
| Oct 9, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 5.24% | 1 |
| Oct 7, 2025 | 39.82 | 39.82 | 38.16 | 38.16 | 38.16 | 0.61% | 505 |
| Oct 3, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - | 4 |
| Sep 30, 2025 | 37.90 | 38.00 | 37.90 | 37.93 | 37.93 | 0.08% | 4 |
| Sep 29, 2025 | 39.95 | 39.95 | 37.90 | 37.90 | 37.90 | -0.39% | 592 |
| Sep 26, 2025 | 38.43 | 38.43 | 38.05 | 38.05 | 38.05 | - | 105 |
| Sep 25, 2025 | 39.40 | 39.40 | 38.00 | 38.05 | 38.05 | -2.46% | 255 |
| Sep 24, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - | 75 |
| Sep 23, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - | 116 |