Sejal Glass Limited (BOM:532993)
India · Delayed Price · Currency is INR 793.50
+37.65 (4.98%)
At close: Jun 18, 2026
BOM:532993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 833.15 | 833.15 | 795.00 | 816.85 | 816.85 | 2.94% | 2,538 |
| Jun 18, 2026 | 793.00 | 793.50 | 793.00 | 793.50 | 793.50 | 4.98% | 1,266 |
| Jun 17, 2026 | 755.80 | 755.85 | 755.80 | 755.85 | 755.85 | 4.99% | 963 |
| Jun 16, 2026 | 719.90 | 719.90 | 719.90 | 719.90 | 719.90 | 5.00% | 5 |
| Jun 15, 2026 | 664.80 | 685.65 | 664.80 | 685.65 | 685.65 | 5.00% | 4,495 |
| Jun 12, 2026 | 667.90 | 674.95 | 650.00 | 653.00 | 653.00 | -1.17% | 2,456 |
| Jun 11, 2026 | 683.95 | 683.95 | 650.00 | 660.75 | 660.75 | -1.11% | 1,374 |
| Jun 10, 2026 | 642.45 | 703.50 | 636.50 | 668.15 | 668.15 | -0.28% | 4,840 |
| Jun 9, 2026 | 709.50 | 709.90 | 670.00 | 670.00 | 670.00 | -4.59% | 1,621 |
| Jun 8, 2026 | 720.00 | 728.90 | 700.00 | 702.20 | 702.20 | -3.83% | 292 |
| Jun 5, 2026 | 717.65 | 760.00 | 717.65 | 730.20 | 730.20 | -2.38% | 1,562 |
| Jun 4, 2026 | 722.05 | 760.00 | 722.05 | 748.00 | 748.00 | -0.19% | 1,491 |
| Jun 3, 2026 | 795.95 | 795.95 | 745.70 | 749.45 | 749.45 | -4.52% | 3,551 |
| Jun 2, 2026 | 795.00 | 795.00 | 762.00 | 784.90 | 784.90 | -1.27% | 233 |
| Jun 1, 2026 | 781.10 | 809.00 | 781.10 | 795.00 | 795.00 | 1.30% | 944 |
| May 29, 2026 | 738.00 | 789.00 | 738.00 | 784.80 | 784.80 | 1.32% | 597 |
| May 27, 2026 | 767.00 | 785.00 | 760.00 | 774.55 | 774.55 | -1.21% | 523 |
| May 26, 2026 | 780.70 | 795.00 | 780.00 | 784.00 | 784.00 | 0.42% | 310 |
| May 25, 2026 | 783.00 | 783.00 | 767.00 | 780.70 | 780.70 | -1.18% | 186 |
| May 22, 2026 | 792.00 | 792.00 | 765.00 | 790.00 | 790.00 | -0.37% | 30,133 |
| May 21, 2026 | 818.80 | 818.80 | 771.55 | 792.95 | 792.95 | 1.32% | 150 |
| May 20, 2026 | 808.00 | 808.00 | 741.60 | 782.60 | 782.60 | 0.48% | 393 |
| May 19, 2026 | 755.00 | 792.00 | 755.00 | 778.90 | 778.90 | 2.95% | 322 |
| May 18, 2026 | 790.00 | 790.00 | 737.95 | 756.60 | 756.60 | -2.59% | 1,125 |
| May 15, 2026 | 848.95 | 848.95 | 775.00 | 776.75 | 776.75 | -4.05% | 1,195 |
| May 14, 2026 | 818.00 | 818.00 | 765.00 | 809.55 | 809.55 | 3.79% | 646 |
| May 13, 2026 | 763.00 | 790.00 | 750.00 | 780.00 | 780.00 | 2.28% | 274 |
| May 12, 2026 | 798.00 | 802.95 | 760.25 | 762.60 | 762.60 | -4.70% | 1,262 |
| May 11, 2026 | 850.00 | 850.00 | 785.10 | 800.25 | 800.25 | -1.95% | 1,130 |
| May 8, 2026 | 815.00 | 834.90 | 770.25 | 816.15 | 816.15 | 2.04% | 352 |
| May 7, 2026 | 796.00 | 802.00 | 775.00 | 799.85 | 799.85 | 0.43% | 1,033 |
| May 6, 2026 | 815.00 | 815.00 | 782.05 | 796.40 | 796.40 | -3.22% | 1,512 |
| May 5, 2026 | 799.95 | 840.00 | 760.50 | 822.90 | 822.90 | 2.80% | 6,429 |
| May 4, 2026 | 837.00 | 840.00 | 800.50 | 800.50 | 800.50 | -5.00% | 8,324 |
| Apr 30, 2026 | 883.00 | 883.00 | 840.45 | 842.60 | 842.60 | -4.46% | 2,752 |
| Apr 29, 2026 | 851.20 | 889.25 | 840.00 | 881.90 | 881.90 | 4.13% | 17,930 |
| Apr 28, 2026 | 846.95 | 846.95 | 815.00 | 846.95 | 846.95 | 5.00% | 16,855 |
| Apr 27, 2026 | 806.65 | 806.65 | 806.65 | 806.65 | 806.65 | 5.00% | 4,838 |
| Apr 24, 2026 | 767.20 | 768.25 | 729.95 | 768.25 | 768.25 | 5.00% | 20,627 |
| Apr 23, 2026 | 712.80 | 731.70 | 712.80 | 731.70 | 731.70 | 4.99% | 6,168 |
| Apr 22, 2026 | 685.00 | 696.90 | 667.25 | 696.90 | 696.90 | 4.99% | 7,313 |
| Apr 21, 2026 | 667.65 | 672.30 | 648.00 | 663.75 | 663.75 | 1.90% | 907 |
| Apr 20, 2026 | 669.00 | 671.60 | 644.10 | 651.40 | 651.40 | -2.42% | 933 |
| 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 |