Sequent Scientific Limited (BOM:512529)
India · Delayed Price · Currency is INR 189.40
-4.60 (-2.37%)
At close: Sep 26, 2025
Sequent Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 191.95 | 196.25 | 187.60 | 189.40 | 189.40 | -2.37% | 81,139 |
| Sep 25, 2025 | 196.00 | 201.10 | 193.35 | 194.00 | 194.00 | -1.85% | 58,300 |
| Sep 24, 2025 | 203.15 | 203.15 | 196.10 | 197.65 | 197.65 | -2.68% | 78,295 |
| Sep 23, 2025 | 202.15 | 207.70 | 201.10 | 203.10 | 203.10 | -0.25% | 103,619 |
| Sep 22, 2025 | 201.05 | 208.90 | 201.05 | 203.60 | 203.60 | 1.42% | 206,229 |
| Sep 19, 2025 | 199.05 | 203.75 | 198.65 | 200.75 | 200.75 | 0.93% | 196,659 |
| Sep 18, 2025 | 194.75 | 200.00 | 189.90 | 198.90 | 198.90 | 4.16% | 159,033 |
| Sep 17, 2025 | 186.10 | 199.30 | 186.10 | 190.95 | 190.95 | 2.14% | 436,141 |
| Sep 16, 2025 | 182.00 | 187.50 | 182.00 | 186.95 | 186.95 | 3.09% | 52,191 |
| Sep 15, 2025 | 183.95 | 185.50 | 180.35 | 181.35 | 181.35 | -0.55% | 28,568 |
| Sep 12, 2025 | 183.00 | 186.00 | 182.00 | 182.35 | 182.35 | -0.68% | 37,064 |
| Sep 11, 2025 | 182.50 | 187.85 | 182.50 | 183.60 | 183.60 | 0.05% | 57,808 |
| Sep 10, 2025 | 189.20 | 189.20 | 182.60 | 183.50 | 183.50 | -2.16% | 30,627 |
| Sep 9, 2025 | 183.35 | 189.80 | 183.35 | 187.55 | 187.55 | 1.02% | 28,596 |
| Sep 8, 2025 | 186.00 | 188.00 | 183.05 | 185.65 | 185.65 | 1.17% | 31,395 |
| Sep 5, 2025 | 178.85 | 184.90 | 176.65 | 183.50 | 183.50 | 3.50% | 80,841 |
| Sep 4, 2025 | 176.55 | 177.70 | 174.90 | 177.30 | 177.30 | 0.48% | 45,553 |
| Sep 3, 2025 | 169.30 | 178.20 | 169.30 | 176.45 | 176.45 | 2.65% | 55,101 |
| Sep 2, 2025 | 171.40 | 174.50 | 169.85 | 171.90 | 171.90 | 0.94% | 39,340 |
| Sep 1, 2025 | 168.35 | 172.70 | 168.35 | 170.30 | 170.30 | 0.50% | 37,582 |
| Aug 29, 2025 | 167.50 | 170.30 | 167.50 | 169.45 | 169.45 | -0.32% | 10,312 |
| Aug 28, 2025 | 172.55 | 173.70 | 169.00 | 170.00 | 170.00 | -2.27% | 34,990 |
| Aug 26, 2025 | 174.35 | 174.65 | 172.15 | 173.95 | 173.95 | -0.40% | 11,112 |
| Aug 25, 2025 | 175.00 | 176.35 | 173.10 | 174.65 | 174.65 | -0.46% | 17,682 |
| Aug 22, 2025 | 175.00 | 178.00 | 173.50 | 175.45 | 175.45 | -0.37% | 19,083 |
| Aug 21, 2025 | 176.75 | 180.20 | 175.00 | 176.10 | 176.10 | -0.42% | 21,804 |
| Aug 20, 2025 | 176.70 | 178.40 | 176.60 | 176.85 | 176.85 | 0.23% | 32,736 |
| Aug 19, 2025 | 175.65 | 178.55 | 174.50 | 176.45 | 176.45 | 0.48% | 20,455 |
| Aug 18, 2025 | 175.90 | 178.00 | 174.50 | 175.60 | 175.60 | 0.11% | 20,306 |
| Aug 14, 2025 | 176.05 | 177.00 | 173.15 | 175.40 | 175.40 | 2.21% | 69,936 |
| Aug 13, 2025 | 173.60 | 175.30 | 171.00 | 171.60 | 171.60 | -1.52% | 16,495 |
| Aug 12, 2025 | 175.90 | 176.90 | 173.00 | 174.25 | 174.25 | -1.44% | 17,669 |
| Aug 11, 2025 | 169.75 | 177.40 | 169.05 | 176.80 | 176.80 | 5.08% | 112,933 |
| Aug 8, 2025 | 177.90 | 183.75 | 167.45 | 168.25 | 168.25 | -3.86% | 112,572 |
| Aug 7, 2025 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | -1.52% | 25,046 |
| Aug 6, 2025 | 180.00 | 185.45 | 176.00 | 177.70 | 177.70 | -0.73% | 50,271 |
| Aug 5, 2025 | 173.55 | 180.75 | 172.15 | 179.00 | 179.00 | 3.53% | 76,799 |
| Aug 4, 2025 | 168.35 | 173.25 | 166.20 | 172.90 | 172.90 | 2.70% | 16,920 |
| Aug 1, 2025 | 171.10 | 172.50 | 167.90 | 168.35 | 168.35 | -2.21% | 21,683 |
| Jul 31, 2025 | 170.30 | 174.30 | 170.30 | 172.15 | 172.15 | -2.10% | 20,150 |
| Jul 30, 2025 | 179.60 | 180.20 | 175.50 | 175.85 | 175.85 | -0.71% | 41,334 |
| Jul 29, 2025 | 171.95 | 177.80 | 171.95 | 177.10 | 177.10 | 1.11% | 18,192 |
| Jul 28, 2025 | 174.75 | 179.00 | 173.25 | 175.15 | 175.15 | 0.75% | 63,783 |
| Jul 25, 2025 | 181.10 | 182.55 | 172.80 | 173.85 | 173.85 | -5.13% | 62,222 |
| Jul 24, 2025 | 189.70 | 189.70 | 181.60 | 183.25 | 183.25 | -2.08% | 11,876 |
| Jul 23, 2025 | 188.50 | 189.65 | 186.25 | 187.15 | 187.15 | -0.93% | 15,629 |
| Jul 22, 2025 | 188.35 | 190.20 | 185.65 | 188.90 | 188.90 | 0.67% | 25,916 |
| Jul 21, 2025 | 180.15 | 190.35 | 180.15 | 187.65 | 187.65 | 0.05% | 19,453 |
| Jul 18, 2025 | 190.15 | 192.70 | 185.85 | 187.55 | 187.55 | -0.87% | 25,380 |
| Jul 17, 2025 | 188.80 | 196.80 | 188.25 | 189.20 | 189.20 | 1.04% | 61,245 |