Saint-Gobain Sekurit India Limited (BOM:515043)
India · Delayed Price · Currency is INR 107.85
+0.40 (0.37%)
At close: Dec 5, 2025
BOM:515043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.00 | 108.80 | 107.55 | 107.85 | 107.85 | 0.37% | 13,568 |
| Dec 4, 2025 | 108.60 | 109.40 | 107.00 | 107.45 | 107.45 | -1.38% | 28,481 |
| Dec 3, 2025 | 109.95 | 109.95 | 108.65 | 108.95 | 108.95 | -0.46% | 15,611 |
| Dec 2, 2025 | 109.80 | 110.45 | 109.15 | 109.45 | 109.45 | -0.27% | 15,433 |
| Dec 1, 2025 | 110.05 | 110.75 | 109.60 | 109.75 | 109.75 | -0.50% | 19,220 |
| Nov 28, 2025 | 110.80 | 110.90 | 110.10 | 110.30 | 110.30 | -0.41% | 9,247 |
| Nov 27, 2025 | 110.25 | 111.40 | 110.10 | 110.75 | 110.75 | 0.41% | 17,559 |
| Nov 26, 2025 | 110.20 | 111.30 | 110.00 | 110.30 | 110.30 | 0.09% | 22,337 |
| Nov 25, 2025 | 110.05 | 110.95 | 109.25 | 110.20 | 110.20 | 0.14% | 21,965 |
| Nov 24, 2025 | 110.05 | 110.90 | 109.05 | 110.05 | 110.05 | -0.32% | 26,629 |
| Nov 21, 2025 | 112.20 | 112.40 | 110.20 | 110.40 | 110.40 | -1.30% | 49,180 |
| Nov 20, 2025 | 111.45 | 112.20 | 111.30 | 111.85 | 111.85 | 0.45% | 25,096 |
| Nov 19, 2025 | 111.20 | 112.25 | 111.20 | 111.35 | 111.35 | 0.04% | 20,555 |
| Nov 18, 2025 | 111.05 | 111.95 | 111.00 | 111.30 | 111.30 | -0.27% | 39,587 |
| Nov 17, 2025 | 111.50 | 113.00 | 110.95 | 111.60 | 111.60 | -0.80% | 29,897 |
| Nov 14, 2025 | 112.65 | 112.80 | 111.75 | 112.50 | 112.50 | -0.13% | 24,787 |
| Nov 13, 2025 | 112.75 | 113.30 | 112.00 | 112.65 | 112.65 | 0.40% | 11,491 |
| Nov 12, 2025 | 112.10 | 113.90 | 111.65 | 112.20 | 112.20 | -0.97% | 28,941 |
| Nov 11, 2025 | 112.75 | 115.40 | 111.30 | 113.30 | 113.30 | 1.25% | 30,273 |
| Nov 10, 2025 | 112.30 | 113.70 | 111.00 | 111.90 | 111.90 | -0.89% | 36,012 |
| Nov 7, 2025 | 112.35 | 113.70 | 110.55 | 112.90 | 112.90 | 0.44% | 39,136 |
| Nov 6, 2025 | 115.55 | 117.40 | 110.90 | 112.40 | 112.40 | -3.48% | 176,050 |
| Nov 4, 2025 | 119.45 | 119.45 | 115.80 | 116.45 | 116.45 | -1.19% | 38,526 |
| Nov 3, 2025 | 115.85 | 119.25 | 115.85 | 117.85 | 117.85 | 1.73% | 66,135 |
| Oct 31, 2025 | 115.00 | 117.40 | 112.80 | 115.85 | 115.85 | 1.27% | 121,866 |
| Oct 30, 2025 | 113.10 | 115.05 | 113.10 | 114.40 | 114.40 | 0.97% | 40,318 |
| Oct 29, 2025 | 113.05 | 114.35 | 112.05 | 113.30 | 113.30 | -0.04% | 38,588 |
| Oct 28, 2025 | 113.35 | 114.90 | 112.60 | 113.35 | 113.35 | - | 24,121 |
| Oct 27, 2025 | 112.95 | 115.00 | 112.95 | 113.35 | 113.35 | 0.40% | 27,345 |
| Oct 24, 2025 | 112.95 | 113.00 | 112.00 | 112.90 | 112.90 | 0.44% | 15,024 |
| Oct 23, 2025 | 113.50 | 114.90 | 112.10 | 112.40 | 112.40 | -0.44% | 33,967 |
| Oct 21, 2025 | 113.50 | 113.50 | 112.05 | 112.90 | 112.90 | -0.13% | 15,604 |
| Oct 20, 2025 | 111.35 | 113.80 | 110.95 | 113.05 | 113.05 | 1.53% | 26,590 |
| Oct 17, 2025 | 113.75 | 113.75 | 111.00 | 111.35 | 111.35 | -1.50% | 21,764 |
| Oct 16, 2025 | 111.50 | 114.00 | 111.50 | 113.05 | 113.05 | 1.03% | 32,044 |
| Oct 15, 2025 | 110.35 | 112.30 | 110.35 | 111.90 | 111.90 | 0.99% | 21,707 |
| Oct 14, 2025 | 110.95 | 113.00 | 110.15 | 110.80 | 110.80 | 0.41% | 21,265 |
| Oct 13, 2025 | 112.75 | 112.75 | 109.15 | 110.35 | 110.35 | -0.85% | 31,561 |
| Oct 10, 2025 | 111.20 | 111.95 | 110.20 | 111.30 | 111.30 | 0.09% | 27,616 |
| Oct 9, 2025 | 112.80 | 113.25 | 110.80 | 111.20 | 111.20 | -1.42% | 27,307 |
| Oct 8, 2025 | 113.00 | 113.60 | 110.10 | 112.80 | 112.80 | 0.45% | 36,762 |
| Oct 7, 2025 | 112.00 | 113.65 | 112.00 | 112.30 | 112.30 | -0.27% | 11,225 |
| Oct 6, 2025 | 113.65 | 114.20 | 111.35 | 112.60 | 112.60 | -0.88% | 25,739 |
| Oct 3, 2025 | 114.50 | 117.40 | 110.25 | 113.60 | 113.60 | -0.44% | 101,002 |
| Oct 1, 2025 | 114.10 | 114.70 | 113.55 | 114.10 | 114.10 | 0.35% | 21,002 |
| Sep 30, 2025 | 114.60 | 115.95 | 113.20 | 113.70 | 113.70 | -0.96% | 25,711 |
| Sep 29, 2025 | 117.00 | 117.00 | 114.60 | 114.80 | 114.80 | -1.67% | 68,707 |
| Sep 26, 2025 | 117.20 | 117.35 | 116.20 | 116.75 | 116.75 | -0.38% | 27,086 |
| Sep 25, 2025 | 118.45 | 118.45 | 117.00 | 117.20 | 117.20 | -0.68% | 35,634 |
| Sep 24, 2025 | 118.30 | 118.50 | 116.70 | 118.00 | 118.00 | 0.60% | 31,022 |