Skip to main content
logo
Saint-Gobain Sekurit India Limited (BOM:515043)
India flag India · Delayed Price · Currency is INR
119.75
+0.80 (0.67%)
At close: Aug 21, 2026

BOM:515043 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 2026134.50134.80131.90132.45132.45-0.15%35,327
Jul 14, 2026136.35136.35133.55135.15132.650.07%60,971
Jul 13, 2026133.90136.00132.10135.05132.550.93%88,056
Jul 10, 2026134.90136.20133.65133.80131.320.26%77,494
Jul 9, 2026133.10135.85131.90133.45130.98-0.60%54,128
Jul 8, 2026135.90135.90130.45134.25131.77-1.29%85,346
Jul 7, 2026137.90138.95134.90136.00133.48-0.07%70,680
Jul 6, 2026133.50137.30130.55136.10133.582.76%103,271
Jul 3, 2026133.40133.95131.55132.45130.000.99%60,493
Jul 2, 2026134.25134.90129.05131.15128.72-1.28%59,341
Jul 1, 2026135.35135.60132.40132.85130.39-1.12%30,189
Jun 30, 2026131.70135.40131.70134.35131.861.13%60,084
Jun 29, 2026134.30135.40131.60132.85130.39-1.88%38,286
Jun 25, 2026137.90138.00134.00135.40132.90-0.44%59,516
Jun 24, 2026133.65137.80130.15136.00133.482.87%144,834
Jun 23, 2026139.70139.70131.65132.20129.75-2.83%123,021
Jun 22, 2026135.00138.00134.20136.05133.531.76%194,644
Jun 19, 2026127.00138.80126.00133.70131.238.88%800,281
Jun 18, 2026126.00126.90122.00122.80120.53-1.41%61,224
Jun 17, 2026125.55127.65124.35124.55122.25-1.31%35,693
Jun 16, 2026127.50128.40125.00126.20123.87-0.79%50,073
Jun 15, 2026129.45129.90126.30127.20124.851.11%62,268
Jun 12, 2026123.95127.70123.25125.80123.472.90%52,348