Saint-Gobain Sekurit India Limited (BOM:515043)
India · Delayed Price · Currency is INR 107.90
-0.45 (-0.42%)
At close: Nov 9, 2026
BOM:515043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 107.00 | 109.40 | 107.00 | 107.90 | 107.90 | -0.42% | 8,807 |
| Nov 8, 2026 | 109.20 | 109.65 | 107.25 | 108.35 | 108.35 | 0.37% | 5,499 |
| Nov 6, 2026 | 107.85 | 108.70 | 106.50 | 107.95 | 107.95 | 0.23% | 6,438 |
| Nov 5, 2026 | 107.45 | 108.45 | 106.70 | 107.70 | 107.70 | 1.65% | 6,495 |
| Nov 4, 2026 | 103.20 | 107.00 | 103.20 | 105.95 | 105.95 | 2.22% | 5,908 |
| Nov 3, 2026 | 104.15 | 104.90 | 102.70 | 103.65 | 103.65 | -0.10% | 15,384 |
| Nov 2, 2026 | 101.80 | 105.50 | 101.80 | 103.75 | 103.75 | 1.92% | 14,993 |
| Oct 30, 2026 | 102.35 | 102.40 | 101.50 | 101.80 | 101.80 | -0.92% | 6,239 |
| Oct 29, 2026 | 103.00 | 105.95 | 101.75 | 102.75 | 102.75 | -0.68% | 41,599 |
| Oct 28, 2026 | 103.00 | 105.45 | 102.55 | 103.45 | 103.45 | 0.49% | 6,296 |
| Oct 27, 2026 | 103.65 | 106.00 | 101.80 | 102.95 | 102.95 | 0.64% | 18,674 |
| Oct 26, 2026 | 103.05 | 103.90 | 100.95 | 102.30 | 102.30 | -1.02% | 7,684 |
| Oct 23, 2026 | 105.10 | 106.10 | 101.95 | 103.35 | 103.35 | -2.18% | 8,414 |
| Oct 22, 2026 | 106.95 | 108.00 | 104.85 | 105.65 | 105.65 | 0.43% | 4,571 |
| Oct 21, 2026 | 107.05 | 110.70 | 104.55 | 105.20 | 105.20 | -2.19% | 16,273 |
| Oct 19, 2026 | 110.50 | 111.85 | 107.35 | 107.55 | 107.55 | -2.67% | 61,024 |
| Oct 16, 2026 | 111.45 | 112.90 | 109.55 | 110.50 | 110.50 | 0.45% | 4,506 |
| Oct 15, 2026 | 112.50 | 113.70 | 109.55 | 110.00 | 110.00 | -1.30% | 5,965 |
| Oct 14, 2026 | 107.05 | 113.80 | 107.00 | 111.45 | 111.45 | 4.35% | 30,085 |
| Oct 13, 2026 | 107.95 | 108.35 | 105.95 | 106.80 | 106.80 | -0.65% | 9,926 |
| Oct 12, 2026 | 106.15 | 108.45 | 106.15 | 107.50 | 107.50 | 0.47% | 8,090 |
| Oct 9, 2026 | 107.40 | 108.30 | 106.15 | 107.00 | 107.00 | -0.37% | 4,990 |
| Oct 8, 2026 | 110.95 | 110.95 | 107.10 | 107.40 | 107.40 | -2.10% | 9,657 |
| Oct 7, 2026 | 110.00 | 110.50 | 109.00 | 109.70 | 109.70 | -0.36% | 4,551 |
| Oct 6, 2026 | 109.45 | 110.35 | 107.75 | 110.10 | 110.10 | 1.57% | 5,862 |
| Oct 5, 2026 | 108.15 | 113.70 | 108.00 | 108.40 | 108.40 | -0.46% | 19,118 |
| Oct 1, 2026 | 111.45 | 114.90 | 108.55 | 108.90 | 108.90 | -1.67% | 5,361 |
| Sep 30, 2026 | 110.80 | 113.80 | 110.00 | 110.75 | 110.75 | 0.96% | 2,802 |
| Sep 29, 2026 | 108.65 | 111.70 | 107.65 | 109.70 | 109.70 | 0.97% | 7,906 |
| Sep 28, 2026 | 111.05 | 111.05 | 108.20 | 108.65 | 108.65 | -2.82% | 8,433 |
| Sep 25, 2026 | 111.95 | 113.50 | 111.00 | 111.80 | 111.80 | 0.36% | 2,936 |
| Sep 24, 2026 | 113.05 | 114.25 | 111.10 | 111.40 | 111.40 | -2.28% | 4,360 |
| Sep 23, 2026 | 114.70 | 116.00 | 113.80 | 114.00 | 114.00 | -0.61% | 6,678 |
| Sep 22, 2026 | 113.55 | 115.80 | 112.55 | 114.70 | 114.70 | 1.01% | 3,417 |
| Sep 21, 2026 | 114.00 | 115.40 | 113.40 | 113.55 | 113.55 | - | 7,143 |
| Sep 18, 2026 | 108.95 | 114.00 | 108.40 | 113.55 | 113.55 | 4.41% | 15,609 |
| Sep 17, 2026 | 106.20 | 110.95 | 106.20 | 108.75 | 108.75 | 1.02% | 9,024 |
| Sep 16, 2026 | 106.95 | 108.70 | 105.55 | 107.65 | 107.65 | 0.61% | 7,474 |
| Sep 15, 2026 | 110.70 | 112.10 | 106.25 | 107.00 | 107.00 | -2.73% | 20,412 |
| Sep 11, 2026 | 112.40 | 112.40 | 109.40 | 110.00 | 110.00 | -1.74% | 13,149 |
| Sep 10, 2026 | 112.45 | 113.40 | 111.25 | 111.95 | 111.95 | 0.13% | 4,059 |
| Sep 9, 2026 | 113.75 | 113.95 | 110.50 | 111.80 | 111.80 | -1.45% | 13,562 |
| Sep 8, 2026 | 114.70 | 114.70 | 112.50 | 113.45 | 113.45 | -0.70% | 13,813 |
| Sep 7, 2026 | 115.70 | 115.70 | 114.00 | 114.25 | 114.25 | -0.13% | 16,168 |
| Sep 4, 2026 | 115.05 | 116.00 | 114.10 | 114.40 | 114.40 | -0.44% | 11,586 |
| Sep 3, 2026 | 115.00 | 116.00 | 114.10 | 114.90 | 114.90 | 0.26% | 14,787 |
| Sep 2, 2026 | 116.05 | 117.65 | 114.00 | 114.60 | 114.60 | -1.59% | 17,235 |
| Sep 1, 2026 | 115.95 | 120.00 | 115.00 | 116.45 | 116.45 | 1.17% | 24,927 |
| Aug 31, 2026 | 115.90 | 117.40 | 113.85 | 115.10 | 115.10 | -0.65% | 28,638 |
| Aug 28, 2026 | 116.95 | 117.25 | 115.40 | 115.85 | 115.85 | -0.43% | 4,173 |