Seya Industries Limited (BOM:524324)
India · Delayed Price · Currency is INR 16.80
-0.54 (-3.11%)
At close: Feb 12, 2026
Seya Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.48 | 16.48 | 15.97 | 16.44 | 16.44 | -2.14% | 670 |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.11% | 1 |
| Feb 11, 2026 | 17.11 | 17.34 | 16.37 | 17.34 | 17.34 | 1.34% | 1,606 |
| Feb 10, 2026 | 16.89 | 17.12 | 16.30 | 17.11 | 17.11 | 4.90% | 394 |
| Feb 9, 2026 | 17.30 | 17.78 | 16.25 | 16.31 | 16.31 | -3.83% | 1,094 |
| Feb 6, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 4.24% | 23 |
| Feb 5, 2026 | 16.16 | 16.27 | 16.14 | 16.27 | 16.27 | -4.18% | 882 |
| Feb 4, 2026 | 15.86 | 16.98 | 15.86 | 16.98 | 16.98 | 4.56% | 158 |
| Feb 3, 2026 | 16.56 | 16.56 | 15.63 | 16.24 | 16.24 | 0.56% | 1,249 |
| Feb 2, 2026 | 16.33 | 17.46 | 16.15 | 16.15 | 16.15 | -5.00% | 2,807 |
| Feb 1, 2026 | 16.46 | 17.00 | 16.00 | 17.00 | 17.00 | 2.41% | 490 |
| Jan 30, 2026 | 16.56 | 16.60 | 15.28 | 16.60 | 16.60 | 4.73% | 536 |
| Jan 29, 2026 | 16.60 | 16.60 | 15.30 | 15.85 | 15.85 | 0.13% | 1,429 |
| Jan 28, 2026 | 15.83 | 16.54 | 15.83 | 15.83 | 15.83 | 0.32% | 1,215 |
| Jan 27, 2026 | 16.50 | 16.50 | 15.78 | 15.78 | 15.78 | -3.49% | 450 |
| Jan 23, 2026 | 16.61 | 16.61 | 16.35 | 16.35 | 16.35 | -5.00% | 1,551 |
| Jan 22, 2026 | 17.24 | 17.24 | 16.86 | 17.21 | 17.21 | 2.08% | 135 |
| Jan 21, 2026 | 17.50 | 17.50 | 16.86 | 16.86 | 16.86 | -1.75% | 64 |
| Jan 20, 2026 | 16.40 | 17.17 | 16.40 | 17.16 | 17.16 | 4.63% | 52 |
| Jan 19, 2026 | 16.80 | 16.80 | 16.25 | 16.40 | 16.40 | -0.18% | 492 |
| Jan 16, 2026 | 16.21 | 17.28 | 16.11 | 16.43 | 16.43 | -1.44% | 1,015 |
| Jan 14, 2026 | 17.49 | 17.54 | 16.51 | 16.67 | 16.67 | -0.77% | 1,229 |
| Jan 13, 2026 | 17.15 | 17.89 | 16.61 | 16.80 | 16.80 | -1.75% | 671 |
| Jan 12, 2026 | 17.98 | 17.98 | 17.10 | 17.10 | 17.10 | -4.89% | 2,005 |
| Jan 9, 2026 | 16.60 | 18.00 | 16.60 | 17.98 | 17.98 | 4.84% | 225 |
| Jan 8, 2026 | 17.25 | 17.25 | 16.92 | 17.15 | 17.15 | -3.65% | 600 |
| Jan 7, 2026 | 18.74 | 18.74 | 17.80 | 17.80 | 17.80 | -4.97% | 104 |
| Jan 6, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -4.97% | 21 |
| Jan 5, 2026 | 20.80 | 20.80 | 18.84 | 19.71 | 19.71 | -0.61% | 411 |
| Jan 2, 2026 | 18.77 | 19.99 | 18.77 | 19.83 | 19.83 | 1.69% | 80,821 |
| Jan 1, 2026 | 19.63 | 19.63 | 18.10 | 19.50 | 19.50 | 4.28% | 6,810 |
| Dec 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.98% | 8 |
| Dec 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -4.97% | 1 |
| Dec 8, 2025 | 21.79 | 22.87 | 20.71 | 20.71 | 20.71 | -4.96% | 3,010 |
| Dec 1, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -4.97% | 1,014 |
| Nov 10, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -4.97% | 200 |
| Nov 6, 2025 | 24.20 | 24.20 | 22.20 | 24.13 | 24.13 | 4.59% | 11,235 |
| Nov 4, 2025 | 23.08 | 23.15 | 22.85 | 23.07 | 23.07 | 4.63% | 7,385 |
| Nov 3, 2025 | 22.03 | 22.05 | 21.99 | 22.05 | 22.05 | 5.00% | 8,922 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.95 | 21.00 | 21.00 | 5.00% | 8,715 |
| Oct 30, 2025 | 18.51 | 20.00 | 18.51 | 20.00 | 20.00 | 4.99% | 9,811 |
| Oct 29, 2025 | 18.15 | 19.20 | 17.52 | 19.05 | 19.05 | 4.10% | 6,927 |
| Oct 28, 2025 | 18.29 | 18.30 | 17.50 | 18.30 | 18.30 | -0.44% | 616 |
| Oct 27, 2025 | 17.58 | 18.45 | 17.58 | 18.38 | 18.38 | -0.65% | 3,622 |
| Oct 24, 2025 | 18.59 | 18.93 | 18.00 | 18.50 | 18.50 | -0.32% | 1,609 |
| Oct 23, 2025 | 18.06 | 18.59 | 18.06 | 18.56 | 18.56 | 4.80% | 405 |
| Oct 20, 2025 | 18.10 | 18.19 | 17.66 | 17.71 | 17.71 | 2.19% | 2,057 |
| Oct 17, 2025 | 17.33 | 18.48 | 17.33 | 17.33 | 17.33 | -4.99% | 1,426 |
| Oct 16, 2025 | 18.10 | 18.38 | 18.10 | 18.24 | 18.24 | 2.47% | 357 |
| Oct 14, 2025 | 17.75 | 18.20 | 17.75 | 17.80 | 17.80 | -4.56% | 787 |