Sejal Glass Limited (BOM:532993)
India · Delayed Price · Currency is INR 667.00
+2.70 (0.41%)
At close: Aug 21, 2026
BOM:532993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 759.00 | 779.00 | 735.10 | 773.20 | 773.20 | 2.06% | 526 |
| Jul 24, 2026 | 766.80 | 769.95 | 734.45 | 757.60 | 757.60 | -2.00% | 2,910 |
| Jul 23, 2026 | 774.70 | 774.70 | 770.00 | 773.10 | 773.10 | 4.78% | 5,475 |
| Jul 22, 2026 | 710.05 | 750.00 | 710.05 | 737.85 | 737.85 | -0.69% | 504 |
| Jul 21, 2026 | 705.55 | 744.00 | 700.15 | 743.00 | 743.00 | 0.95% | 727 |
| Jul 20, 2026 | 724.90 | 745.00 | 710.00 | 736.00 | 736.00 | -0.27% | 753 |
| Jul 17, 2026 | 693.60 | 745.00 | 693.60 | 738.00 | 738.00 | 1.23% | 186 |
| Jul 16, 2026 | 698.00 | 766.90 | 698.00 | 729.00 | 729.00 | -0.67% | 2,147 |
| Jul 15, 2026 | 682.40 | 744.90 | 682.40 | 733.95 | 733.95 | 2.43% | 136 |
| Jul 14, 2026 | 788.00 | 788.00 | 713.45 | 716.55 | 716.55 | -4.59% | 159 |
| Jul 13, 2026 | 713.50 | 768.00 | 713.00 | 751.00 | 751.00 | 1.89% | 77 |
| Jul 10, 2026 | 734.80 | 737.10 | 715.00 | 737.10 | 737.10 | 5.00% | 383 |
| Jul 9, 2026 | 739.40 | 739.40 | 692.00 | 702.00 | 702.00 | -2.74% | 63 |
| Jul 8, 2026 | 750.00 | 750.00 | 712.00 | 721.75 | 721.75 | -3.64% | 822 |
| Jul 7, 2026 | 711.00 | 749.50 | 710.05 | 749.00 | 749.00 | 1.72% | 106 |
| Jul 6, 2026 | 754.00 | 755.00 | 736.30 | 736.30 | 736.30 | -2.43% | 175 |
| Jul 3, 2026 | 741.00 | 755.00 | 740.00 | 754.65 | 754.65 | 2.11% | 1,217 |
| Jul 2, 2026 | 745.00 | 762.00 | 725.55 | 739.05 | 739.05 | -2.59% | 208 |
| Jul 1, 2026 | 760.00 | 760.00 | 730.10 | 758.70 | 758.70 | 1.67% | 285 |
| Jun 30, 2026 | 722.00 | 755.00 | 722.00 | 746.25 | 746.25 | 2.51% | 505 |
| Jun 29, 2026 | 740.80 | 757.90 | 728.00 | 728.00 | 728.00 | -1.73% | 245 |
| Jun 25, 2026 | 780.40 | 780.40 | 736.00 | 740.80 | 740.80 | -0.58% | 550 |
| Jun 24, 2026 | 731.00 | 789.00 | 731.00 | 745.10 | 745.10 | -2.73% | 923 |
| Jun 23, 2026 | 822.95 | 822.95 | 756.00 | 766.00 | 766.00 | -2.35% | 618 |
| Jun 22, 2026 | 816.85 | 816.85 | 776.05 | 784.45 | 784.45 | -3.97% | 1,611 |
| 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 |