Sealmatic India Limited (BOM:543782)
India · Delayed Price · Currency is INR 359.95
+17.20 (5.02%)
At close: Mar 30, 2026
Sealmatic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 336.00 | 365.00 | 330.00 | 359.95 | 359.95 | 5.02% | 17,640 |
| Mar 27, 2026 | 341.00 | 344.00 | 338.00 | 342.75 | 342.75 | 0.51% | 8,640 |
| Mar 25, 2026 | 342.05 | 346.00 | 340.00 | 341.00 | 341.00 | -0.37% | 7,920 |
| Mar 24, 2026 | 350.00 | 355.00 | 340.00 | 342.25 | 342.25 | 0.66% | 15,480 |
| Mar 23, 2026 | 340.00 | 341.00 | 340.00 | 340.00 | 340.00 | -1.81% | 11,340 |
| Mar 20, 2026 | 340.20 | 350.00 | 333.55 | 346.25 | 346.25 | 1.73% | 9,360 |
| Mar 19, 2026 | 345.00 | 350.00 | 340.00 | 340.35 | 340.35 | 0.52% | 6,120 |
| Mar 18, 2026 | 337.50 | 343.00 | 317.10 | 338.60 | 338.60 | 0.46% | 34,740 |
| Mar 17, 2026 | 335.00 | 344.60 | 335.00 | 337.05 | 337.05 | 0.31% | 5,220 |
| Mar 16, 2026 | 323.25 | 340.00 | 323.25 | 336.00 | 336.00 | -0.88% | 11,880 |
| Mar 13, 2026 | 335.00 | 343.90 | 325.40 | 339.00 | 339.00 | -1.65% | 13,320 |
| Mar 12, 2026 | 338.80 | 345.00 | 333.00 | 344.70 | 344.70 | 1.73% | 9,180 |
| Mar 11, 2026 | 330.00 | 342.00 | 326.10 | 338.85 | 338.85 | 2.67% | 9,720 |
| Mar 10, 2026 | 322.25 | 334.00 | 322.10 | 330.05 | 330.05 | 1.49% | 4,860 |
| Mar 9, 2026 | 321.00 | 333.00 | 321.00 | 325.20 | 325.20 | -3.94% | 8,100 |
| Mar 6, 2026 | 342.80 | 349.00 | 335.00 | 338.55 | 338.55 | -1.23% | 13,500 |
| Mar 5, 2026 | 339.05 | 351.00 | 339.05 | 342.75 | 342.75 | 1.09% | 3,600 |
| Mar 4, 2026 | 340.25 | 343.85 | 336.60 | 339.05 | 339.05 | -1.94% | 10,440 |
| Mar 2, 2026 | 340.00 | 351.45 | 340.00 | 345.75 | 345.75 | -2.99% | 5,580 |
| Feb 27, 2026 | 358.95 | 359.00 | 349.05 | 356.40 | 356.40 | -0.71% | 12,240 |
| Feb 26, 2026 | 358.10 | 359.05 | 353.30 | 358.95 | 358.95 | -0.50% | 3,780 |
| Feb 25, 2026 | 365.00 | 365.00 | 354.50 | 360.75 | 360.75 | -1.08% | 2,160 |
| Feb 24, 2026 | 371.00 | 371.00 | 363.00 | 364.70 | 364.70 | -2.03% | 3,240 |
| Feb 23, 2026 | 387.00 | 387.00 | 372.25 | 372.25 | 372.25 | -3.81% | 3,780 |
| Feb 20, 2026 | 388.45 | 389.45 | 386.95 | 387.00 | 387.00 | 2.19% | 2,520 |
| Feb 19, 2026 | 378.50 | 381.05 | 378.50 | 378.70 | 378.70 | -2.16% | 1,260 |
| Feb 18, 2026 | 390.00 | 394.00 | 387.00 | 387.05 | 387.05 | 0.93% | 3,960 |
| Feb 17, 2026 | 374.95 | 390.00 | 374.95 | 383.50 | 383.50 | 5.07% | 7,740 |
| Feb 16, 2026 | 394.95 | 394.95 | 365.00 | 365.00 | 365.00 | -1.35% | 2,340 |
| Feb 13, 2026 | 374.00 | 386.00 | 363.65 | 370.00 | 370.00 | -1.60% | 3,420 |
| 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 |