Sellwin Traders Limited (BOM:538875)
India · Delayed Price · Currency is INR 4.870
-0.020 (-0.41%)
At close: May 29, 2026
Sellwin Traders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.08 | 5.08 | 4.77 | 4.87 | 4.87 | -0.41% | 124,836 |
| May 27, 2026 | 4.80 | 4.90 | 4.65 | 4.89 | 4.89 | 4.71% | 154,185 |
| May 26, 2026 | 5.05 | 5.05 | 4.63 | 4.67 | 4.67 | -4.11% | 272,422 |
| May 25, 2026 | 4.85 | 5.04 | 4.67 | 4.87 | 4.87 | 0.41% | 160,843 |
| May 22, 2026 | 4.95 | 5.10 | 4.80 | 4.85 | 4.85 | -3.00% | 150,134 |
| May 21, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | 1.21% | 123,384 |
| May 20, 2026 | 4.88 | 5.05 | 4.83 | 4.94 | 4.94 | 1.23% | 99,500 |
| May 19, 2026 | 4.79 | 4.92 | 4.72 | 4.88 | 4.88 | 4.05% | 166,576 |
| May 18, 2026 | 5.03 | 5.03 | 4.64 | 4.69 | 4.69 | -3.89% | 472,906 |
| May 15, 2026 | 5.13 | 5.13 | 4.80 | 4.88 | 4.88 | -2.01% | 515,294 |
| May 14, 2026 | 5.15 | 5.16 | 4.84 | 4.98 | 4.98 | -1.78% | 240,680 |
| May 13, 2026 | 5.04 | 5.18 | 4.81 | 5.07 | 5.07 | 0.20% | 307,918 |
| May 12, 2026 | 5.10 | 5.21 | 5.03 | 5.06 | 5.06 | -1.17% | 528,263 |
| May 11, 2026 | 5.16 | 5.21 | 5.02 | 5.12 | 5.12 | -0.78% | 142,328 |
| May 8, 2026 | 5.32 | 5.45 | 5.01 | 5.16 | 5.16 | -1.15% | 132,684 |
| May 7, 2026 | 4.99 | 5.30 | 4.99 | 5.22 | 5.22 | -0.57% | 1,217,224 |
| May 6, 2026 | 5.52 | 5.75 | 5.25 | 5.25 | 5.25 | -4.89% | 430,045 |
| May 5, 2026 | 5.68 | 5.74 | 5.46 | 5.52 | 5.52 | -2.82% | 166,500 |
| May 4, 2026 | 5.84 | 5.84 | 5.50 | 5.68 | 5.68 | 0.71% | 149,849 |
| Apr 30, 2026 | 5.55 | 5.80 | 5.35 | 5.64 | 5.64 | 0.71% | 291,998 |
| Apr 29, 2026 | 5.65 | 5.70 | 5.45 | 5.60 | 5.60 | 2.75% | 343,549 |
| Apr 28, 2026 | 5.65 | 5.65 | 5.38 | 5.45 | 5.45 | -3.71% | 450,482 |
| Apr 27, 2026 | 5.93 | 5.94 | 5.64 | 5.66 | 5.66 | -4.55% | 619,183 |
| Apr 24, 2026 | 6.39 | 6.39 | 5.89 | 5.93 | 5.93 | -3.10% | 247,694 |
| Apr 23, 2026 | 6.17 | 6.40 | 5.82 | 6.12 | 6.12 | 0.16% | 195,255 |
| Apr 22, 2026 | 5.62 | 6.15 | 5.62 | 6.11 | 6.11 | 3.38% | 461,787 |
| Apr 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.98% | 96,637 |
| Apr 20, 2026 | 6.73 | 6.73 | 6.22 | 6.22 | 6.22 | -4.89% | 329,495 |
| Apr 17, 2026 | 6.79 | 6.85 | 6.26 | 6.54 | 6.54 | -0.46% | 1,198,433 |
| Apr 16, 2026 | 6.67 | 6.67 | 6.06 | 6.57 | 6.57 | 3.30% | 1,266,287 |
| Apr 15, 2026 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 4.95% | 237,024 |
| Apr 13, 2026 | 6.06 | 6.06 | 5.80 | 6.06 | 6.06 | 4.84% | 441,862 |
| Apr 10, 2026 | 5.71 | 5.78 | 5.65 | 5.78 | 5.78 | 4.90% | 430,470 |
| Apr 9, 2026 | 5.49 | 5.51 | 5.01 | 5.51 | 5.51 | 4.95% | 473,816 |
| Apr 8, 2026 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 5.00% | 699,890 |
| Apr 7, 2026 | 4.75 | 5.11 | 4.75 | 5.00 | 5.00 | 2.67% | 2,333,514 |
| Apr 6, 2026 | 4.87 | 4.87 | 4.45 | 4.87 | 4.87 | 4.96% | 440,993 |
| Apr 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | 271,547 |
| Apr 1, 2026 | 4.89 | 5.14 | 4.78 | 4.88 | 4.88 | -0.61% | 507,898 |
| Mar 30, 2026 | 5.09 | 5.09 | 4.91 | 4.91 | 4.91 | -4.84% | 447,135 |
| Mar 27, 2026 | 5.65 | 5.65 | 5.16 | 5.16 | 5.16 | -4.97% | 791,888 |
| Mar 25, 2026 | 5.43 | 5.43 | 5.18 | 5.43 | 5.43 | 4.83% | 1,328,600 |
| Mar 24, 2026 | 4.70 | 5.18 | 4.70 | 5.18 | 5.18 | 4.86% | 3,390,371 |
| Mar 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.82% | 193,253 |
| Mar 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -4.95% | 247,772 |
| Mar 19, 2026 | 5.46 | 5.64 | 5.46 | 5.46 | 5.46 | -4.88% | 252,941 |
| Mar 18, 2026 | 5.93 | 6.22 | 5.64 | 5.74 | 5.74 | -3.20% | 1,849,530 |
| Mar 17, 2026 | 5.69 | 6.27 | 5.69 | 5.93 | 5.93 | -0.84% | 907,205 |
| Mar 16, 2026 | 5.98 | 6.15 | 5.98 | 5.98 | 5.98 | -4.93% | 341,126 |
| Mar 13, 2026 | 6.29 | 6.49 | 6.29 | 6.29 | 6.29 | -4.98% | 277,188 |