Sealmatic India Limited (BOM:543782)
India · Delayed Price · Currency is INR 514.50
+2.05 (0.40%)
At close: Aug 28, 2025
Sealmatic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 510.00 | 514.50 | 505.00 | 506.00 | 506.00 | -1.65% | 4,650 |
| Aug 28, 2025 | 512.45 | 514.50 | 512.45 | 514.50 | 514.50 | 0.40% | 2,250 |
| Aug 26, 2025 | 511.00 | 520.00 | 490.00 | 512.45 | 512.45 | 0.01% | 8,850 |
| Aug 25, 2025 | 529.00 | 529.00 | 509.80 | 512.40 | 512.40 | -1.22% | 2,400 |
| Aug 22, 2025 | 520.00 | 525.00 | 514.50 | 518.75 | 518.75 | -0.70% | 5,550 |
| Aug 21, 2025 | 530.70 | 530.70 | 519.70 | 522.40 | 522.40 | 1.02% | 4,650 |
| Aug 20, 2025 | 529.90 | 532.00 | 513.50 | 517.10 | 517.10 | -2.42% | 6,000 |
| Aug 19, 2025 | 525.00 | 534.90 | 525.00 | 529.90 | 529.90 | 0.93% | 2,400 |
| Aug 18, 2025 | 525.00 | 536.00 | 525.00 | 525.00 | 525.00 | 0.74% | 2,250 |
| Aug 14, 2025 | 532.00 | 532.00 | 521.15 | 521.15 | 521.15 | -2.41% | 600 |
| Aug 13, 2025 | 550.00 | 550.00 | 525.00 | 534.00 | 534.00 | -2.91% | 2,400 |
| Aug 12, 2025 | 552.70 | 553.00 | 538.00 | 550.00 | 550.00 | 3.77% | 2,700 |
| Aug 11, 2025 | 527.60 | 545.00 | 525.00 | 530.00 | 530.00 | -0.05% | 3,300 |
| Aug 8, 2025 | 545.00 | 545.00 | 530.25 | 530.25 | 530.25 | -3.22% | 300 |
| Aug 7, 2025 | 550.95 | 550.95 | 547.90 | 547.90 | 547.90 | -0.36% | 1,950 |
| Aug 6, 2025 | 538.00 | 552.70 | 530.15 | 549.90 | 549.90 | -1.45% | 2,550 |
| Aug 5, 2025 | 560.80 | 568.85 | 555.00 | 558.00 | 558.00 | 2.98% | 3,900 |
| Aug 4, 2025 | 523.65 | 544.50 | 520.10 | 541.85 | 541.85 | 2.96% | 2,850 |
| Aug 1, 2025 | 525.05 | 545.00 | 525.05 | 526.25 | 526.25 | -1.08% | 4,350 |
| Jul 31, 2025 | 545.00 | 550.00 | 525.00 | 532.00 | 532.00 | -3.23% | 4,200 |
| Jul 30, 2025 | 525.15 | 550.00 | 525.15 | 549.75 | 549.75 | 3.27% | 1,650 |
| Jul 29, 2025 | 549.00 | 551.00 | 524.00 | 532.35 | 532.35 | -3.03% | 3,000 |
| Jul 28, 2025 | 547.25 | 550.00 | 541.20 | 549.00 | 549.00 | -0.18% | 2,250 |
| Jul 25, 2025 | 564.30 | 564.40 | 550.00 | 550.00 | 550.00 | -2.08% | 3,450 |
| Jul 24, 2025 | 569.00 | 569.00 | 551.00 | 561.70 | 560.60 | -1.28% | 4,650 |
| Jul 23, 2025 | 568.95 | 569.00 | 560.00 | 569.00 | 567.89 | 0.79% | 4,050 |
| Jul 22, 2025 | 580.00 | 580.00 | 563.30 | 564.55 | 563.44 | -0.96% | 1,950 |
| Jul 21, 2025 | 570.00 | 580.00 | 565.00 | 570.00 | 568.88 | -0.12% | 4,050 |
| Jul 18, 2025 | 585.00 | 585.00 | 570.00 | 570.70 | 569.58 | -0.99% | 3,000 |
| Jul 17, 2025 | 579.10 | 585.00 | 575.00 | 576.40 | 575.27 | -1.97% | 3,600 |
| Jul 16, 2025 | 592.00 | 592.00 | 572.50 | 588.00 | 586.85 | 1.38% | 4,350 |
| Jul 15, 2025 | 596.50 | 596.50 | 580.00 | 580.00 | 578.86 | - | 4,800 |
| Jul 14, 2025 | 589.00 | 589.00 | 573.00 | 580.00 | 578.86 | 0.27% | 2,700 |
| Jul 11, 2025 | 580.65 | 581.00 | 570.00 | 578.45 | 577.32 | -0.87% | 3,000 |
| Jul 10, 2025 | 585.00 | 585.00 | 582.00 | 583.55 | 582.41 | -1.09% | 1,200 |
| Jul 9, 2025 | 594.00 | 594.00 | 576.00 | 590.00 | 588.85 | 1.12% | 4,800 |
| Jul 8, 2025 | 588.00 | 599.00 | 578.00 | 583.45 | 582.31 | -0.33% | 7,950 |
| Jul 7, 2025 | 595.00 | 595.00 | 580.00 | 585.40 | 584.25 | -2.27% | 4,050 |
| Jul 4, 2025 | 577.00 | 603.50 | 561.00 | 599.00 | 597.83 | 3.81% | 6,900 |
| Jul 3, 2025 | 585.00 | 585.00 | 575.00 | 577.00 | 575.87 | -1.37% | 3,000 |
| Jul 2, 2025 | 580.10 | 585.00 | 580.10 | 585.00 | 583.85 | 0.02% | 1,650 |
| Jul 1, 2025 | 585.00 | 594.00 | 575.00 | 584.90 | 583.76 | -0.70% | 5,400 |
| Jun 30, 2025 | 603.00 | 603.00 | 587.50 | 589.05 | 587.90 | -2.31% | 6,450 |
| Jun 27, 2025 | 600.00 | 603.00 | 590.00 | 603.00 | 601.82 | 0.50% | 3,300 |
| Jun 26, 2025 | 600.00 | 609.00 | 593.00 | 600.00 | 598.83 | -1.34% | 7,350 |
| Jun 25, 2025 | 607.00 | 609.90 | 600.00 | 608.15 | 606.96 | 0.41% | 3,000 |
| Jun 24, 2025 | 591.00 | 614.00 | 591.00 | 605.65 | 604.46 | 0.27% | 4,350 |
| Jun 23, 2025 | 610.00 | 612.00 | 603.25 | 604.00 | 602.82 | -1.06% | 4,650 |
| Jun 20, 2025 | 603.05 | 626.50 | 603.05 | 610.50 | 609.30 | -0.10% | 2,250 |
| Jun 19, 2025 | 630.00 | 637.00 | 610.00 | 611.10 | 609.90 | -1.71% | 8,550 |