Sealmatic India Limited (BOM:543782)
India · Delayed Price · Currency is INR 395.00
+3.95 (1.01%)
At close: Jul 20, 2026
Sealmatic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 390.05 | 395.00 | 390.00 | 395.00 | 395.00 | 1.01% | 4,680 |
| Jul 17, 2026 | 390.30 | 407.85 | 390.30 | 391.05 | 391.05 | -0.38% | 3,420 |
| Jul 16, 2026 | 390.00 | 405.40 | 390.00 | 393.65 | 392.55 | 0.94% | 1,980 |
| Jul 15, 2026 | 380.10 | 395.05 | 380.10 | 390.00 | 388.91 | 1.21% | 8,100 |
| Jul 14, 2026 | 380.00 | 390.00 | 380.00 | 385.35 | 384.27 | 1.78% | 5,760 |
| Jul 13, 2026 | 380.65 | 381.00 | 370.00 | 378.60 | 377.54 | -0.63% | 6,660 |
| Jul 10, 2026 | 400.00 | 411.00 | 381.00 | 381.00 | 379.94 | -3.32% | 6,660 |
| Jul 9, 2026 | 350.90 | 400.00 | 345.10 | 394.10 | 393.00 | 11.33% | 13,320 |
| Jul 8, 2026 | 359.50 | 359.50 | 350.90 | 354.00 | 353.01 | -1.53% | 2,700 |
| Jul 7, 2026 | 358.90 | 359.50 | 354.00 | 359.50 | 358.50 | - | 1,800 |
| Jul 6, 2026 | 356.00 | 364.90 | 355.55 | 359.50 | 358.50 | -0.13% | 3,600 |
| Jul 3, 2026 | 361.00 | 361.00 | 355.50 | 359.95 | 358.94 | -0.46% | 1,620 |
| Jul 2, 2026 | 360.00 | 364.95 | 355.00 | 361.60 | 360.59 | 0.17% | 2,520 |
| Jul 1, 2026 | 370.00 | 370.00 | 361.00 | 361.00 | 359.99 | -2.80% | 1,620 |
| Jun 30, 2026 | 383.00 | 383.00 | 370.00 | 371.40 | 370.36 | -3.03% | 6,840 |
| Jun 29, 2026 | 372.00 | 384.00 | 370.00 | 383.00 | 381.93 | 3.51% | 6,660 |
| Jun 25, 2026 | 360.55 | 373.00 | 360.55 | 370.00 | 368.97 | 0.82% | 5,400 |
| Jun 24, 2026 | 370.60 | 370.60 | 364.00 | 367.00 | 365.97 | -2.13% | 3,060 |
| Jun 23, 2026 | 370.60 | 375.00 | 370.60 | 375.00 | 373.95 | -0.35% | 540 |
| Jun 22, 2026 | 370.00 | 378.45 | 367.85 | 376.30 | 375.25 | 0.88% | 3,600 |
| Jun 19, 2026 | 372.50 | 373.00 | 365.25 | 373.00 | 371.96 | 1.14% | 3,060 |
| Jun 18, 2026 | 370.35 | 370.35 | 362.10 | 368.80 | 367.77 | -0.42% | 6,120 |
| Jun 17, 2026 | 363.00 | 372.00 | 362.95 | 370.35 | 369.32 | 1.33% | 7,560 |
| Jun 16, 2026 | 370.00 | 370.00 | 355.25 | 365.50 | 364.48 | -0.76% | 4,140 |
| Jun 15, 2026 | 355.00 | 374.90 | 344.00 | 368.30 | 367.27 | 6.69% | 20,700 |
| Jun 12, 2026 | 359.00 | 359.90 | 337.80 | 345.20 | 344.24 | 1.14% | 30,420 |
| Jun 11, 2026 | 373.90 | 373.90 | 338.10 | 341.30 | 340.35 | -7.22% | 26,100 |
| Jun 10, 2026 | 383.85 | 383.85 | 363.70 | 367.85 | 366.82 | -3.20% | 6,120 |
| Jun 9, 2026 | 378.70 | 383.00 | 375.00 | 380.00 | 378.94 | 1.69% | 2,340 |
| Jun 8, 2026 | 382.00 | 383.75 | 370.10 | 373.70 | 372.66 | -2.62% | 7,020 |
| Jun 5, 2026 | 386.00 | 398.95 | 381.00 | 383.75 | 382.68 | 0.80% | 3,780 |
| Jun 4, 2026 | 382.00 | 386.00 | 380.00 | 380.70 | 379.64 | -0.34% | 8,640 |
| Jun 3, 2026 | 380.00 | 385.90 | 380.00 | 382.00 | 380.93 | 1.34% | 3,780 |
| Jun 2, 2026 | 381.00 | 383.00 | 364.00 | 376.95 | 375.90 | -1.15% | 12,420 |
| Jun 1, 2026 | 380.05 | 386.80 | 380.00 | 381.35 | 380.28 | 0.24% | 20,700 |
| May 29, 2026 | 380.00 | 385.85 | 380.00 | 380.45 | 379.39 | -0.01% | 12,240 |
| May 27, 2026 | 378.25 | 381.00 | 370.20 | 380.50 | 379.44 | 0.66% | 4,320 |
| May 26, 2026 | 378.05 | 400.00 | 378.00 | 378.00 | 376.94 | 0.71% | 10,980 |
| May 25, 2026 | 380.00 | 390.10 | 370.00 | 375.35 | 374.30 | -8.00% | 88,740 |
| May 22, 2026 | 413.05 | 423.80 | 400.50 | 408.00 | 406.86 | 0.75% | 7,560 |
| May 21, 2026 | 401.15 | 409.45 | 399.00 | 404.95 | 403.82 | 1.22% | 7,020 |
| May 20, 2026 | 420.00 | 420.00 | 398.00 | 400.05 | 398.93 | -4.09% | 16,020 |
| May 19, 2026 | 436.00 | 436.00 | 416.05 | 417.10 | 415.93 | -4.28% | 5,760 |
| May 18, 2026 | 415.50 | 438.00 | 405.60 | 435.75 | 434.53 | 4.87% | 12,420 |
| May 15, 2026 | 400.00 | 417.00 | 400.00 | 415.50 | 414.34 | 4.88% | 4,500 |
| May 14, 2026 | 415.00 | 415.00 | 393.15 | 396.15 | 395.04 | -3.52% | 10,620 |
| May 13, 2026 | 409.10 | 413.00 | 400.00 | 410.60 | 409.45 | 0.37% | 6,300 |
| May 12, 2026 | 425.00 | 425.00 | 407.05 | 409.10 | 407.96 | -4.65% | 6,480 |
| May 11, 2026 | 431.95 | 441.90 | 426.05 | 429.05 | 427.85 | -0.73% | 4,500 |
| May 8, 2026 | 433.00 | 443.00 | 431.45 | 432.20 | 430.99 | -0.79% | 5,400 |