Salem Erode Investments Limited (BOM:540181)
India
· Delayed Price · Currency is INR 37.93
-0.78 (-2.01%)
At close: Apr 27, 2026
Salem Erode Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 37.50 | 37.94 | 36.75 | 37.93 | 37.93 | -2.01% | 403 |
| Apr 24, 2026 | 39.50 | 39.50 | 37.71 | 38.71 | 38.71 | -0.46% | 30 |
| Apr 23, 2026 | 39.00 | 39.00 | 38.89 | 38.89 | 38.89 | -2.77% | 69 |
| Apr 22, 2026 | 39.15 | 40.00 | 37.50 | 40.00 | 40.00 | 2.17% | 1,720 |
| Apr 21, 2026 | 44.80 | 44.80 | 39.15 | 39.15 | 39.15 | -3.19% | 47 |
| Apr 20, 2026 | 37.01 | 40.89 | 37.01 | 40.44 | 40.44 | -2.32% | 265 |
| Apr 17, 2026 | 42.60 | 42.60 | 33.92 | 41.40 | 41.40 | 9.61% | 1,178 |
| Apr 16, 2026 | 43.50 | 43.50 | 37.00 | 37.77 | 37.77 | -4.38% | 2,026 |
| Apr 15, 2026 | 39.89 | 39.99 | 39.00 | 39.50 | 39.50 | 5.19% | 2,222 |
| Apr 13, 2026 | 40.00 | 41.99 | 35.50 | 37.55 | 37.55 | -4.94% | 3,522 |
| Apr 10, 2026 | 32.00 | 40.60 | 32.00 | 39.50 | 39.50 | 16.52% | 1,551 |
| Apr 9, 2026 | 33.95 | 34.00 | 33.80 | 33.90 | 33.90 | -0.26% | 589 |
| Apr 8, 2026 | 30.50 | 33.99 | 30.50 | 33.99 | 33.99 | 11.44% | 362 |
| Apr 7, 2026 | 30.68 | 31.85 | 29.80 | 30.50 | 30.50 | -4.27% | 1,618 |
| Apr 6, 2026 | 33.40 | 33.40 | 30.44 | 31.86 | 31.86 | 4.66% | 18 |
| Mar 30, 2026 | 29.01 | 31.00 | 29.01 | 30.44 | 30.44 | -3.70% | 446 |
| Mar 27, 2026 | 37.51 | 37.51 | 30.69 | 31.61 | 31.61 | -7.30% | 9,545 |
| Mar 25, 2026 | 33.95 | 34.10 | 33.95 | 34.10 | 34.10 | 10.00% | 7,891 |
| Mar 24, 2026 | 34.40 | 34.40 | 31.00 | 31.00 | 31.00 | -0.96% | 345 |
| Mar 23, 2026 | 33.00 | 33.00 | 31.01 | 31.30 | 31.30 | -8.77% | 589 |
| Mar 20, 2026 | 31.69 | 34.76 | 31.69 | 34.31 | 34.31 | 8.27% | 637 |
| Mar 19, 2026 | 31.07 | 31.70 | 31.07 | 31.69 | 31.69 | 0.22% | 469 |
| Mar 18, 2026 | 31.55 | 31.70 | 31.55 | 31.62 | 31.62 | -0.25% | 2,096 |
| Mar 16, 2026 | 29.85 | 31.86 | 29.85 | 31.70 | 31.70 | -0.50% | 1,403 |
| Mar 13, 2026 | 30.10 | 31.86 | 30.10 | 31.86 | 31.86 | -0.93% | 2 |
| Mar 12, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.43% | 500 |
| Mar 11, 2026 | 35.00 | 35.00 | 32.30 | 32.30 | 32.30 | 0.37% | 21 |
| 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 |