Sealmatic India Limited (BOM:543782)
India · Delayed Price · Currency is INR 376.00
-4.00 (-1.05%)
At close: Feb 12, 2026
Sealmatic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 380.00 | 381.95 | 370.00 | 376.00 | 376.00 | -1.05% | 1,800 |
| Feb 11, 2026 | 380.95 | 388.20 | 366.55 | 380.00 | 380.00 | -0.26% | 3,060 |
| Feb 10, 2026 | 394.30 | 399.95 | 370.00 | 381.00 | 381.00 | -2.72% | 11,340 |
| Feb 9, 2026 | 336.70 | 396.05 | 336.70 | 391.65 | 391.65 | 18.66% | 40,140 |
| Feb 6, 2026 | 326.15 | 331.00 | 326.15 | 330.05 | 330.05 | 0.02% | 4,140 |
| Feb 5, 2026 | 346.00 | 347.00 | 330.00 | 330.00 | 330.00 | -4.62% | 2,340 |
| Feb 4, 2026 | 345.05 | 346.00 | 341.70 | 346.00 | 346.00 | 1.26% | 1,080 |
| Feb 3, 2026 | 345.05 | 347.05 | 339.90 | 341.70 | 341.70 | 2.31% | 3,600 |
| Feb 2, 2026 | 332.95 | 337.00 | 320.60 | 334.00 | 334.00 | 0.32% | 3,420 |
| Feb 1, 2026 | 332.00 | 334.45 | 313.00 | 332.95 | 332.95 | 1.88% | 4,680 |
| Jan 30, 2026 | 330.05 | 337.75 | 318.00 | 326.80 | 326.80 | -3.31% | 4,320 |
| Jan 29, 2026 | 331.70 | 338.00 | 331.70 | 338.00 | 338.00 | 1.90% | 1,980 |
| Jan 28, 2026 | 336.00 | 339.00 | 330.65 | 331.70 | 331.70 | -1.28% | 3,240 |
| Jan 27, 2026 | 333.05 | 338.00 | 333.00 | 336.00 | 336.00 | 0.90% | 1,800 |
| Jan 23, 2026 | 345.00 | 345.00 | 333.00 | 333.00 | 333.00 | -5.13% | 360 |
| Jan 22, 2026 | 343.00 | 357.00 | 341.20 | 351.00 | 351.00 | 2.33% | 1,800 |
| Jan 21, 2026 | 339.15 | 345.00 | 330.45 | 343.00 | 343.00 | 1.14% | 12,780 |
| Jan 20, 2026 | 346.50 | 350.00 | 335.20 | 339.15 | 339.15 | -3.10% | 6,840 |
| Jan 19, 2026 | 351.00 | 351.00 | 344.05 | 350.00 | 350.00 | -1.92% | 2,700 |
| Jan 16, 2026 | 365.95 | 368.50 | 356.00 | 356.85 | 356.85 | 0.81% | 3,420 |
| Jan 14, 2026 | 368.00 | 368.00 | 354.00 | 354.00 | 354.00 | -0.56% | 360 |
| Jan 13, 2026 | 349.00 | 364.95 | 349.00 | 356.00 | 356.00 | 1.42% | 2,340 |
| Jan 12, 2026 | 355.45 | 355.45 | 345.00 | 351.00 | 351.00 | -1.25% | 1,800 |
| Jan 9, 2026 | 342.00 | 360.00 | 342.00 | 355.45 | 355.45 | 1.56% | 3,060 |
| Jan 8, 2026 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | -1.73% | 3,420 |
| Jan 7, 2026 | 355.00 | 360.00 | 354.05 | 356.15 | 356.15 | 0.75% | 1,980 |
| Jan 6, 2026 | 357.05 | 362.70 | 353.45 | 353.50 | 353.50 | -0.99% | 1,800 |
| Jan 5, 2026 | 369.10 | 369.10 | 350.00 | 357.05 | 357.05 | -5.01% | 9,000 |
| Jan 2, 2026 | 373.20 | 380.00 | 372.65 | 375.90 | 375.90 | 0.98% | 3,780 |
| Jan 1, 2026 | 379.40 | 383.00 | 372.00 | 372.25 | 372.25 | -0.41% | 1,440 |
| Dec 31, 2025 | 362.05 | 379.95 | 362.05 | 373.80 | 373.80 | -1.89% | 5,940 |
| Dec 30, 2025 | 372.20 | 381.00 | 364.50 | 381.00 | 381.00 | 4.90% | 2,340 |
| Dec 29, 2025 | 368.25 | 375.80 | 362.10 | 363.20 | 363.20 | -1.37% | 5,040 |
| Dec 26, 2025 | 373.40 | 373.40 | 368.20 | 368.25 | 368.25 | -1.38% | 1,800 |
| Dec 24, 2025 | 370.00 | 377.00 | 367.00 | 373.40 | 373.40 | 1.85% | 3,420 |
| Dec 23, 2025 | 373.00 | 373.00 | 359.50 | 366.60 | 366.60 | -1.70% | 11,160 |
| Dec 22, 2025 | 392.00 | 393.95 | 351.00 | 372.95 | 372.95 | -5.34% | 13,860 |
| Dec 19, 2025 | 394.30 | 394.30 | 394.00 | 394.00 | 394.00 | 0.14% | 540 |
| Dec 18, 2025 | 381.00 | 394.30 | 375.00 | 393.45 | 393.45 | 2.77% | 5,580 |
| Dec 17, 2025 | 381.05 | 393.00 | 381.05 | 382.85 | 382.85 | -0.51% | 7,200 |
| Dec 16, 2025 | 381.25 | 388.80 | 381.25 | 384.80 | 384.80 | -1.08% | 1,620 |
| Dec 15, 2025 | 392.95 | 393.00 | 382.35 | 389.00 | 389.00 | 1.04% | 2,340 |
| Dec 12, 2025 | 400.00 | 400.00 | 382.10 | 385.00 | 385.00 | -0.26% | 2,340 |
| Dec 11, 2025 | 387.00 | 387.00 | 380.00 | 386.00 | 386.00 | -0.26% | 900 |
| Dec 10, 2025 | 387.05 | 387.05 | 386.10 | 387.00 | 387.00 | -2.03% | 720 |
| Dec 9, 2025 | 380.00 | 395.00 | 380.00 | 395.00 | 395.00 | 3.95% | 7,380 |
| Dec 8, 2025 | 399.00 | 399.00 | 374.00 | 380.00 | 380.00 | -3.80% | 12,060 |
| Dec 5, 2025 | 394.95 | 395.00 | 394.95 | 395.00 | 395.00 | 1.02% | 540 |
| Dec 4, 2025 | 385.00 | 391.00 | 385.00 | 391.00 | 391.00 | 0.04% | 3,420 |
| Dec 3, 2025 | 405.00 | 405.00 | 390.00 | 390.85 | 390.85 | -3.35% | 2,880 |