Saint-Gobain Sekurit India Limited (BOM:515043)
India · Delayed Price · Currency is INR 113.20
-2.60 (-2.25%)
At close: Aug 28, 2025
BOM:515043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 116.80 | 116.80 | 112.15 | 113.20 | 113.20 | -2.25% | 43,240 |
| Aug 26, 2025 | 118.40 | 118.40 | 115.55 | 115.80 | 115.80 | -1.78% | 30,936 |
| Aug 25, 2025 | 118.80 | 121.45 | 117.55 | 117.90 | 117.90 | -2.20% | 51,611 |
| Aug 22, 2025 | 122.00 | 124.00 | 118.25 | 120.55 | 120.55 | -1.03% | 113,158 |
| Aug 21, 2025 | 115.90 | 122.40 | 114.10 | 121.80 | 121.80 | 5.55% | 255,221 |
| Aug 20, 2025 | 114.00 | 117.20 | 113.90 | 115.40 | 115.40 | 1.36% | 131,552 |
| Aug 19, 2025 | 112.85 | 114.60 | 112.55 | 113.85 | 113.85 | 1.24% | 61,726 |
| Aug 18, 2025 | 113.00 | 115.40 | 111.00 | 112.45 | 112.45 | 3.98% | 220,122 |
| Aug 14, 2025 | 109.80 | 109.80 | 107.75 | 108.15 | 108.15 | 0.09% | 11,372 |
| Aug 13, 2025 | 107.40 | 109.40 | 107.40 | 108.05 | 108.05 | -0.28% | 19,004 |
| Aug 12, 2025 | 107.75 | 109.75 | 107.05 | 108.35 | 108.35 | -0.23% | 41,261 |
| Aug 11, 2025 | 109.50 | 110.00 | 107.90 | 108.60 | 108.60 | 0.32% | 28,044 |
| Aug 8, 2025 | 108.65 | 109.50 | 108.05 | 108.25 | 108.25 | 0.05% | 25,598 |
| Aug 7, 2025 | 108.85 | 109.70 | 107.50 | 108.20 | 108.20 | -0.60% | 21,391 |
| Aug 6, 2025 | 109.70 | 110.00 | 108.00 | 108.85 | 108.85 | -0.32% | 27,831 |
| Aug 5, 2025 | 110.65 | 111.00 | 108.45 | 109.20 | 109.20 | -1.31% | 31,956 |
| Aug 4, 2025 | 112.20 | 113.45 | 109.55 | 110.65 | 110.65 | -0.32% | 47,649 |
| Aug 1, 2025 | 113.00 | 113.90 | 110.15 | 111.00 | 111.00 | -1.33% | 85,768 |
| Jul 31, 2025 | 108.90 | 113.40 | 108.90 | 112.50 | 112.50 | 4.80% | 165,868 |
| Jul 30, 2025 | 108.75 | 109.45 | 107.00 | 107.35 | 107.35 | -0.69% | 24,040 |
| Jul 29, 2025 | 108.95 | 109.30 | 107.15 | 108.10 | 108.10 | -0.18% | 20,880 |
| Jul 28, 2025 | 109.95 | 110.40 | 108.00 | 108.30 | 108.30 | -1.28% | 22,580 |
| Jul 25, 2025 | 111.05 | 112.70 | 109.05 | 109.70 | 109.70 | -1.57% | 31,651 |
| Jul 24, 2025 | 111.40 | 112.20 | 110.35 | 111.45 | 111.45 | 0.72% | 29,534 |
| Jul 23, 2025 | 110.70 | 111.25 | 110.00 | 110.65 | 110.65 | 0.05% | 17,224 |
| Jul 22, 2025 | 110.20 | 112.00 | 110.20 | 110.60 | 110.60 | -0.05% | 19,745 |
| Jul 21, 2025 | 111.50 | 112.40 | 110.05 | 110.65 | 110.65 | -0.63% | 29,258 |
| Jul 18, 2025 | 112.10 | 113.25 | 110.60 | 111.35 | 111.35 | -0.22% | 34,816 |
| Jul 17, 2025 | 113.70 | 113.70 | 111.45 | 111.60 | 111.60 | -0.84% | 29,111 |
| Jul 16, 2025 | 112.75 | 113.85 | 112.05 | 112.55 | 112.55 | -0.57% | 46,862 |
| Jul 15, 2025 | 113.40 | 114.20 | 112.50 | 113.20 | 113.20 | -0.79% | 45,171 |
| Jul 14, 2025 | 114.55 | 115.00 | 112.95 | 114.10 | 112.10 | 0.18% | 69,537 |
| Jul 11, 2025 | 114.25 | 114.80 | 113.15 | 113.90 | 111.90 | - | 38,080 |
| Jul 10, 2025 | 113.65 | 114.85 | 113.20 | 113.90 | 111.90 | 0.71% | 32,809 |
| Jul 9, 2025 | 112.55 | 115.45 | 112.55 | 113.10 | 111.12 | -0.70% | 43,579 |
| Jul 8, 2025 | 115.40 | 115.40 | 113.05 | 113.90 | 111.90 | -0.78% | 19,481 |
| Jul 7, 2025 | 113.80 | 115.60 | 113.00 | 114.80 | 112.79 | 1.10% | 55,678 |
| Jul 4, 2025 | 113.75 | 114.00 | 112.95 | 113.55 | 111.56 | 0.31% | 39,634 |
| Jul 3, 2025 | 113.80 | 114.50 | 112.95 | 113.20 | 111.22 | -0.40% | 44,657 |
| Jul 2, 2025 | 114.40 | 114.65 | 113.00 | 113.65 | 111.66 | 0.22% | 59,136 |
| Jul 1, 2025 | 112.80 | 114.95 | 112.00 | 113.40 | 111.41 | 0.93% | 84,810 |
| Jun 30, 2025 | 112.00 | 113.15 | 111.50 | 112.35 | 110.38 | 0.31% | 42,869 |
| Jun 27, 2025 | 112.05 | 113.00 | 111.25 | 112.00 | 110.04 | -0.04% | 41,621 |
| Jun 26, 2025 | 112.20 | 112.50 | 110.50 | 112.05 | 110.09 | 1.17% | 65,739 |
| Jun 25, 2025 | 108.70 | 111.00 | 108.35 | 110.75 | 108.81 | 1.89% | 78,920 |
| Jun 24, 2025 | 107.80 | 109.50 | 107.75 | 108.70 | 106.80 | 1.97% | 48,685 |
| Jun 23, 2025 | 106.85 | 108.00 | 105.70 | 106.60 | 104.73 | -0.84% | 52,508 |
| Jun 20, 2025 | 108.90 | 109.50 | 106.50 | 107.50 | 105.62 | -0.51% | 43,863 |
| Jun 19, 2025 | 110.55 | 112.00 | 107.60 | 108.05 | 106.16 | -2.26% | 96,278 |
| Jun 18, 2025 | 110.95 | 113.00 | 110.20 | 110.55 | 108.61 | 0.14% | 57,052 |