Sejal Glass Limited (BOM:532993)
India · Delayed Price · Currency is INR 667.55
+5.00 (0.75%)
At close: Apr 17, 2026
BOM:532993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 630.05 | 695.65 | 630.05 | 667.55 | 667.55 | 0.75% | 1,231 |
| Apr 16, 2026 | 715.00 | 722.75 | 653.95 | 662.55 | 662.55 | -3.75% | 19,393 |
| Apr 15, 2026 | 688.35 | 688.35 | 688.35 | 688.35 | 688.35 | 5.00% | 2,336 |
| Apr 13, 2026 | 629.95 | 655.60 | 606.00 | 655.60 | 655.60 | 5.00% | 8,160 |
| Apr 10, 2026 | 614.95 | 624.40 | 555.05 | 624.40 | 624.40 | 10.00% | 9,216 |
| Apr 9, 2026 | 550.00 | 567.65 | 521.80 | 567.65 | 567.65 | 10.00% | 9,677 |
| Apr 8, 2026 | 510.65 | 516.05 | 510.65 | 516.05 | 516.05 | 10.00% | 457 |
| Apr 7, 2026 | 452.05 | 469.15 | 452.05 | 469.15 | 469.15 | 4.99% | 406 |
| Apr 6, 2026 | 437.85 | 446.85 | 433.00 | 446.85 | 446.85 | 4.99% | 32,244 |
| Apr 2, 2026 | 414.95 | 427.85 | 387.15 | 425.60 | 425.60 | 4.44% | 2,480 |
| Apr 1, 2026 | 428.90 | 435.00 | 407.50 | 407.50 | 407.50 | -4.99% | 771 |
| Mar 30, 2026 | 425.25 | 444.35 | 423.80 | 428.90 | 428.90 | -3.86% | 715 |
| Mar 27, 2026 | 471.85 | 471.85 | 446.10 | 446.10 | 446.10 | -4.99% | 693 |
| Mar 25, 2026 | 460.05 | 479.60 | 451.55 | 469.55 | 469.55 | -0.01% | 3,275 |
| Mar 24, 2026 | 492.00 | 493.90 | 467.40 | 469.60 | 469.60 | -4.55% | 357 |
| Mar 23, 2026 | 488.60 | 492.00 | 460.10 | 492.00 | 492.00 | 2.29% | 1,773 |
| Mar 20, 2026 | 497.95 | 499.95 | 481.00 | 481.00 | 481.00 | -2.31% | 830 |
| Mar 19, 2026 | 490.60 | 507.35 | 490.60 | 492.35 | 492.35 | 0.36% | 1,821 |
| Mar 18, 2026 | 504.00 | 513.45 | 490.05 | 490.60 | 490.60 | -0.49% | 1,783 |
| Mar 17, 2026 | 502.20 | 502.55 | 492.35 | 493.00 | 493.00 | -2.38% | 41 |
| Mar 16, 2026 | 520.00 | 520.00 | 503.95 | 505.00 | 505.00 | -4.80% | 916 |
| Mar 13, 2026 | 540.60 | 540.60 | 519.55 | 530.45 | 530.45 | -1.88% | 472 |
| Mar 12, 2026 | 556.00 | 556.00 | 519.10 | 540.60 | 540.60 | 2.09% | 1,978 |
| Mar 11, 2026 | 522.95 | 529.55 | 507.90 | 529.55 | 529.55 | 5.00% | 1,473 |
| Mar 10, 2026 | 483.40 | 504.50 | 482.40 | 504.35 | 504.35 | 4.96% | 436 |
| Mar 9, 2026 | 481.05 | 500.85 | 480.50 | 480.50 | 480.50 | -4.99% | 783 |
| Mar 6, 2026 | 510.85 | 533.95 | 500.85 | 505.75 | 505.75 | -0.55% | 702 |
| Mar 5, 2026 | 529.00 | 542.95 | 502.00 | 508.55 | 508.55 | -1.71% | 1,149 |
| Mar 4, 2026 | 517.15 | 527.65 | 508.45 | 517.40 | 517.40 | -2.95% | 700 |
| Mar 2, 2026 | 550.00 | 552.45 | 533.05 | 533.10 | 533.10 | -4.99% | 1,333 |
| Feb 27, 2026 | 560.00 | 569.15 | 560.00 | 561.10 | 561.10 | -3.01% | 612 |
| Feb 26, 2026 | 606.90 | 606.90 | 571.20 | 578.50 | 578.50 | -3.78% | 1,380 |
| Feb 25, 2026 | 619.00 | 619.00 | 600.00 | 601.20 | 601.20 | -1.45% | 772 |
| Feb 24, 2026 | 610.05 | 611.00 | 606.95 | 610.05 | 610.05 | -1.42% | 123 |
| Feb 23, 2026 | 623.05 | 636.75 | 613.45 | 618.85 | 618.85 | -1.39% | 127 |
| Feb 20, 2026 | 605.85 | 638.95 | 605.85 | 627.55 | 627.55 | -1.59% | 487 |
| Feb 19, 2026 | 689.00 | 689.00 | 637.70 | 637.70 | 637.70 | -5.00% | 2,155 |
| Feb 18, 2026 | 669.85 | 674.75 | 660.05 | 671.25 | 671.25 | 0.16% | 239 |
| Feb 17, 2026 | 694.00 | 698.80 | 664.00 | 670.20 | 670.20 | -4.06% | 861 |
| Feb 16, 2026 | 677.70 | 704.55 | 676.05 | 698.55 | 698.55 | 4.11% | 395 |
| Feb 13, 2026 | 680.55 | 681.35 | 670.05 | 671.00 | 671.00 | -1.42% | 186 |
| Feb 12, 2026 | 687.50 | 687.50 | 680.55 | 680.65 | 680.65 | -0.42% | 257 |
| Feb 11, 2026 | 686.60 | 694.80 | 680.05 | 683.55 | 683.55 | -2.33% | 1,020 |
| Feb 10, 2026 | 699.80 | 699.90 | 680.00 | 699.85 | 699.85 | 2.91% | 587 |
| Feb 9, 2026 | 713.65 | 713.65 | 680.05 | 680.05 | 680.05 | -3.23% | 1,208 |
| Feb 6, 2026 | 665.80 | 703.20 | 665.80 | 702.75 | 702.75 | 4.89% | 2,122 |
| Feb 5, 2026 | 664.05 | 685.20 | 664.05 | 670.00 | 670.00 | -4.14% | 1,605 |
| Feb 4, 2026 | 698.95 | 698.95 | 698.95 | 698.95 | 698.95 | -5.00% | 51 |
| Feb 3, 2026 | 764.40 | 764.40 | 735.70 | 735.70 | 735.70 | -5.00% | 962 |
| Feb 2, 2026 | 764.95 | 774.70 | 749.95 | 774.40 | 774.40 | 4.95% | 1,789 |