Skip to main content
logo
Saint-Gobain Sekurit India Limited (BOM:515043)
India flag India · Delayed Price · Currency is INR
111.40
-2.60 (-2.28%)
At close: Sep 24, 2026

BOM:515043 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026113.05114.25111.10111.40111.40-2.28%4,360
Sep 23, 2026114.70116.00113.80114.00114.00-0.61%6,678
Sep 22, 2026113.55115.80112.55114.70114.701.01%3,417
Sep 21, 2026114.00115.40113.40113.55113.55-7,143
Sep 18, 2026108.95114.00108.40113.55113.554.41%15,609
Sep 17, 2026106.20110.95106.20108.75108.751.02%9,024
Sep 16, 2026106.95108.70105.55107.65107.650.61%7,474
Sep 15, 2026110.70112.10106.25107.00107.00-2.73%20,412
Sep 11, 2026112.40112.40109.40110.00110.00-1.74%13,149
Sep 10, 2026112.45113.40111.25111.95111.950.13%4,059
Sep 9, 2026113.75113.95110.50111.80111.80-1.45%13,562
Sep 8, 2026114.70114.70112.50113.45113.45-0.70%13,813
Sep 7, 2026115.70115.70114.00114.25114.25-0.13%16,168
Sep 4, 2026115.05116.00114.10114.40114.40-0.44%11,586
Sep 3, 2026115.00116.00114.10114.90114.900.26%14,787
Sep 2, 2026116.05117.65114.00114.60114.60-1.59%17,235
Sep 1, 2026115.95120.00115.00116.45116.451.17%24,927
Aug 31, 2026115.90117.40113.85115.10115.10-0.65%28,638
Aug 28, 2026116.95117.25115.40115.85115.85-0.43%4,173
Aug 27, 2026117.60118.05116.00116.35116.35-0.64%9,436
Aug 26, 2026117.50118.05116.80117.10117.100.39%3,643
Aug 25, 2026117.80119.35115.25116.65116.65-1.56%17,479
Aug 24, 2026118.55120.35117.10118.50118.50-1.04%14,360
Aug 21, 2026118.10120.95116.25119.75119.750.67%10,099
Aug 20, 2026122.45122.45118.05118.95118.95-0.79%18,490
Aug 19, 2026123.80123.80119.50119.90119.90-1.40%14,200
Aug 18, 2026118.90128.20117.25121.60121.602.96%66,396
Aug 17, 2026120.00120.00117.05118.10118.10-0.71%13,691
Aug 14, 2026120.00121.75117.30118.95118.95-1.90%34,687
Aug 13, 2026118.55124.00118.55121.25121.251.38%35,475
Aug 12, 2026121.70124.00118.25119.60119.60-0.87%22,665
Aug 11, 2026121.70121.95119.05120.65120.650.96%28,590
Aug 10, 2026117.40122.40116.05119.50119.501.79%38,196
Aug 7, 2026116.30118.00116.05117.40117.401.12%33,383
Aug 6, 2026117.80119.50115.50116.10116.10-2.11%55,558
Aug 5, 2026120.95120.95117.05118.60118.60-1.08%51,711
Aug 4, 2026121.75124.95119.05119.90119.90-1.52%49,974
Aug 3, 2026120.30122.70120.00121.75121.75-0.81%63,187
Jul 31, 2026123.85126.50121.10122.75122.75-0.89%72,542
Jul 30, 2026132.45133.00123.00123.85123.85-5.92%108,368
Jul 29, 2026132.75133.90130.60131.65131.65-0.38%31,115
Jul 28, 2026132.75132.75129.90132.15132.150.72%29,254
Jul 27, 2026132.70134.20130.10131.20131.20-0.57%38,643
Jul 24, 2026131.30134.70130.60131.95131.95-0.79%52,478
Jul 23, 2026131.40134.00128.10133.00133.001.95%82,176
Jul 22, 2026132.05133.30130.00130.45130.45-1.88%40,410
Jul 21, 2026131.50134.70131.50132.95132.950.23%28,175
Jul 20, 2026130.25134.85126.50132.65132.65-0.11%58,752
Jul 17, 2026134.00134.00132.00132.80132.80-0.23%26,866
Jul 16, 2026133.00134.70130.10133.10133.100.49%62,848