Sejal Glass Limited (BOM:532993)
India · Delayed Price · Currency is INR 679.50
+7.00 (1.04%)
At close: Oct 7, 2026
BOM:532993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 688.50 | 706.00 | 679.50 | 679.50 | 679.50 | 1.04% | 319 |
| Oct 6, 2026 | 650.95 | 675.00 | 650.95 | 672.50 | 672.50 | 3.31% | 527 |
| Oct 5, 2026 | 656.40 | 664.60 | 640.05 | 650.95 | 650.95 | -0.21% | 141 |
| Oct 1, 2026 | 667.00 | 673.20 | 645.00 | 652.35 | 652.35 | -3.78% | 1,240 |
| Sep 30, 2026 | 661.70 | 681.00 | 655.00 | 678.00 | 678.00 | 4.36% | 2,550 |
| Sep 29, 2026 | 651.30 | 660.00 | 635.45 | 649.70 | 649.70 | -2.86% | 2,147 |
| Sep 28, 2026 | 686.90 | 686.90 | 655.00 | 668.85 | 668.85 | -2.29% | 615 |
| Sep 25, 2026 | 679.70 | 684.55 | 665.00 | 684.55 | 684.55 | 0.71% | 175 |
| Sep 24, 2026 | 708.00 | 726.95 | 670.00 | 679.70 | 679.70 | -3.29% | 1,158 |
| Sep 23, 2026 | 670.00 | 703.40 | 660.00 | 702.85 | 702.85 | 4.91% | 854 |
| Sep 22, 2026 | 670.00 | 672.50 | 662.45 | 669.95 | 669.95 | -1.80% | 397 |
| Sep 21, 2026 | 711.20 | 711.20 | 682.25 | 682.25 | 682.25 | -5.00% | 2,496 |
| Sep 18, 2026 | 694.35 | 718.85 | 680.20 | 718.15 | 718.15 | 4.89% | 10,133 |
| Sep 17, 2026 | 666.15 | 684.65 | 666.15 | 684.65 | 684.65 | 5.00% | 9,607 |
| Sep 16, 2026 | 621.00 | 652.05 | 589.95 | 652.05 | 652.05 | 5.00% | 1,438 |
| Sep 15, 2026 | 647.70 | 647.70 | 621.00 | 621.00 | 621.00 | -3.82% | 336 |
| Sep 11, 2026 | 655.10 | 655.10 | 645.00 | 645.65 | 645.65 | -3.10% | 724 |
| Sep 10, 2026 | 647.95 | 677.35 | 646.00 | 666.30 | 666.30 | 3.06% | 350 |
| Sep 9, 2026 | 654.45 | 656.95 | 640.60 | 646.50 | 646.50 | -1.28% | 699 |
| Sep 8, 2026 | 660.05 | 660.05 | 640.10 | 654.90 | 654.90 | -2.52% | 2,320 |
| Sep 7, 2026 | 659.15 | 680.00 | 650.85 | 671.80 | 671.80 | 1.92% | 961 |
| Sep 4, 2026 | 665.00 | 678.50 | 651.00 | 659.15 | 659.15 | -0.89% | 523 |
| Sep 3, 2026 | 671.00 | 672.00 | 665.10 | 665.10 | 665.10 | -0.82% | 1,501 |
| Sep 2, 2026 | 665.95 | 688.35 | 665.95 | 670.60 | 670.60 | -1.75% | 716 |
| Sep 1, 2026 | 686.20 | 691.85 | 682.55 | 682.55 | 682.55 | -5.00% | 128 |
| Aug 31, 2026 | 682.00 | 726.85 | 682.00 | 718.45 | 718.45 | 3.67% | 1,347 |
| Aug 28, 2026 | 677.35 | 693.00 | 675.00 | 693.00 | 693.00 | 2.67% | 76 |
| Aug 27, 2026 | 667.00 | 680.00 | 660.05 | 675.00 | 675.00 | 1.20% | 324 |
| Aug 26, 2026 | 678.95 | 685.00 | 667.00 | 667.00 | 667.00 | -2.25% | 123 |
| Aug 25, 2026 | 693.60 | 693.60 | 678.55 | 682.35 | 682.35 | -0.87% | 179 |
| Aug 24, 2026 | 656.05 | 700.00 | 656.00 | 688.35 | 688.35 | 3.20% | 2,842 |
| Aug 21, 2026 | 672.00 | 672.00 | 661.65 | 667.00 | 667.00 | 0.41% | 225 |
| Aug 20, 2026 | 705.60 | 705.60 | 658.90 | 664.30 | 664.30 | -4.20% | 543 |
| Aug 19, 2026 | 680.00 | 693.45 | 668.00 | 693.45 | 693.45 | 1.37% | 999 |
| Aug 18, 2026 | 684.65 | 685.60 | 675.00 | 684.05 | 684.05 | 0.41% | 458 |
| Aug 17, 2026 | 646.15 | 700.00 | 646.15 | 681.25 | 681.25 | 0.18% | 952 |
| Aug 14, 2026 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | 0.44% | 1,173 |
| Aug 13, 2026 | 675.00 | 687.95 | 668.00 | 677.05 | 677.05 | -0.59% | 519 |
| Aug 12, 2026 | 670.10 | 698.05 | 670.10 | 681.05 | 681.05 | -3.07% | 2,374 |
| Aug 11, 2026 | 737.40 | 737.40 | 693.30 | 702.65 | 702.65 | -3.71% | 1,910 |
| Aug 10, 2026 | 705.00 | 735.00 | 685.10 | 729.75 | 729.75 | 1.36% | 1,422 |
| Aug 7, 2026 | 715.00 | 734.80 | 715.00 | 719.95 | 719.95 | -0.01% | 3,736 |
| Aug 6, 2026 | 729.00 | 734.70 | 713.00 | 720.00 | 720.00 | 0.05% | 1,282 |
| Aug 5, 2026 | 739.00 | 739.00 | 717.00 | 719.65 | 719.65 | -2.76% | 986 |
| Aug 4, 2026 | 729.00 | 759.90 | 720.00 | 740.10 | 740.10 | 1.29% | 1,052 |
| Aug 3, 2026 | 786.20 | 786.20 | 717.00 | 730.70 | 730.70 | -3.18% | 1,279 |
| Jul 31, 2026 | 725.20 | 779.75 | 725.20 | 754.70 | 754.70 | -0.34% | 530 |
| Jul 30, 2026 | 750.90 | 764.95 | 735.05 | 757.30 | 757.30 | 0.12% | 371 |
| Jul 29, 2026 | 749.65 | 763.90 | 749.65 | 756.40 | 756.40 | -1.12% | 189 |
| Jul 28, 2026 | 773.20 | 773.20 | 754.00 | 764.95 | 764.95 | -1.07% | 21 |