Saint-Gobain Sekurit India Limited (BOM:515043)
India flag India · Delayed Price · Currency is INR
111.00
-1.50 (-1.33%)
At close: Aug 1, 2025

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025113.00113.90110.15111.00111.00-1.33%85,768
Jul 31, 2025108.90113.40108.90112.50112.504.80%165,868
Jul 30, 2025108.75109.45107.00107.35107.35-0.69%24,040
Jul 29, 2025108.95109.30107.15108.10108.10-0.18%20,880
Jul 28, 2025109.95110.40108.00108.30108.30-1.28%22,580
Jul 25, 2025111.05112.70109.05109.70109.70-1.57%31,651
Jul 24, 2025111.40112.20110.35111.45111.450.72%29,534
Jul 23, 2025110.70111.25110.00110.65110.650.05%17,224
Jul 22, 2025110.20112.00110.20110.60110.60-0.05%19,745
Jul 21, 2025111.50112.40110.05110.65110.65-0.63%29,258
Jul 18, 2025112.10113.25110.60111.35111.35-0.22%34,816
Jul 17, 2025113.70113.70111.45111.60111.60-0.84%29,111
Jul 16, 2025112.75113.85112.05112.55112.55-0.57%46,862
Jul 15, 2025113.40114.20112.50113.20113.20-0.79%45,171
Jul 14, 2025114.55115.00112.95114.10112.100.18%69,537
Jul 11, 2025114.25114.80113.15113.90111.90-38,080
Jul 10, 2025113.65114.85113.20113.90111.900.71%32,809
Jul 9, 2025112.55115.45112.55113.10111.12-0.70%43,579
Jul 8, 2025115.40115.40113.05113.90111.90-0.78%19,481
Jul 7, 2025113.80115.60113.00114.80112.791.10%55,678
Jul 4, 2025113.75114.00112.95113.55111.560.31%39,634
Jul 3, 2025113.80114.50112.95113.20111.22-0.40%44,657
Jul 2, 2025114.40114.65113.00113.65111.660.22%59,136
Jul 1, 2025112.80114.95112.00113.40111.410.93%84,810
Jun 30, 2025112.00113.15111.50112.35110.380.31%42,869
Jun 27, 2025112.05113.00111.25112.00110.04-0.04%41,621
Jun 26, 2025112.20112.50110.50112.05110.091.17%65,739
Jun 25, 2025108.70111.00108.35110.75108.811.89%78,920
Jun 24, 2025107.80109.50107.75108.70106.801.97%48,685
Jun 23, 2025106.85108.00105.70106.60104.73-0.84%52,508
Jun 20, 2025108.90109.50106.50107.50105.62-0.51%43,863
Jun 19, 2025110.55112.00107.60108.05106.16-2.26%96,278
Jun 18, 2025110.95113.00110.20110.55108.610.14%57,052
Jun 17, 2025110.65113.65110.00110.40108.47-0.18%48,142
Jun 16, 2025112.90113.45109.20110.60108.66-1.16%47,191
Jun 13, 2025109.00113.85106.85111.90109.940.90%160,375
Jun 12, 2025114.00114.30110.35110.90108.96-2.16%93,765
Jun 11, 2025112.75114.85112.55113.35111.360.53%142,010
Jun 10, 2025111.00114.00110.55112.75110.771.58%121,445
Jun 9, 2025109.80111.50109.80111.00109.051.23%53,856
Jun 6, 2025110.95111.50109.25109.65107.73-0.68%79,308
Jun 5, 2025109.80112.45109.10110.40108.471.19%79,855
Jun 4, 2025109.05110.00108.60109.10107.190.09%37,112
Jun 3, 2025109.45111.65108.60109.00107.09-0.64%43,416
Jun 2, 2025110.20111.75109.10109.70107.78-0.45%43,071
May 30, 2025111.05112.00109.15110.20108.27-0.27%53,730
May 29, 2025110.95111.25109.55110.50108.560.41%32,152
May 28, 2025110.90111.40109.10110.05108.120.46%57,862
May 27, 2025111.50111.95109.00109.55107.63-0.95%64,777
May 26, 2025114.90114.90108.75110.60108.66-1.69%77,398