Sealmatic India Limited (BOM:543782)
India · Delayed Price · Currency is INR 381.35
+0.90 (0.24%)
At close: Jun 1, 2026
Sealmatic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 380.05 | 386.80 | 380.00 | 381.35 | 381.35 | 0.24% | 20,700 |
| May 29, 2026 | 380.00 | 385.85 | 380.00 | 380.45 | 380.45 | -0.01% | 12,240 |
| May 27, 2026 | 378.25 | 381.00 | 370.20 | 380.50 | 380.50 | 0.66% | 4,320 |
| May 26, 2026 | 378.05 | 400.00 | 378.00 | 378.00 | 378.00 | 0.71% | 10,980 |
| May 25, 2026 | 380.00 | 390.10 | 370.00 | 375.35 | 375.35 | -8.00% | 88,740 |
| May 22, 2026 | 413.05 | 423.80 | 400.50 | 408.00 | 408.00 | 0.75% | 7,560 |
| May 21, 2026 | 401.15 | 409.45 | 399.00 | 404.95 | 404.95 | 1.22% | 7,020 |
| May 20, 2026 | 420.00 | 420.00 | 398.00 | 400.05 | 400.05 | -4.09% | 16,020 |
| May 19, 2026 | 436.00 | 436.00 | 416.05 | 417.10 | 417.10 | -4.28% | 5,760 |
| May 18, 2026 | 415.50 | 438.00 | 405.60 | 435.75 | 435.75 | 4.87% | 12,420 |
| May 15, 2026 | 400.00 | 417.00 | 400.00 | 415.50 | 415.50 | 4.88% | 4,500 |
| May 14, 2026 | 415.00 | 415.00 | 393.15 | 396.15 | 396.15 | -3.52% | 10,620 |
| May 13, 2026 | 409.10 | 413.00 | 400.00 | 410.60 | 410.60 | 0.37% | 6,300 |
| May 12, 2026 | 425.00 | 425.00 | 407.05 | 409.10 | 409.10 | -4.65% | 6,480 |
| May 11, 2026 | 431.95 | 441.90 | 426.05 | 429.05 | 429.05 | -0.73% | 4,500 |
| May 8, 2026 | 433.00 | 443.00 | 431.45 | 432.20 | 432.20 | -0.79% | 5,400 |
| May 7, 2026 | 441.30 | 451.75 | 432.00 | 435.65 | 435.65 | -1.28% | 6,480 |
| May 6, 2026 | 435.30 | 443.95 | 431.60 | 441.30 | 441.30 | 2.39% | 5,580 |
| May 5, 2026 | 450.00 | 450.00 | 431.00 | 431.00 | 431.00 | -2.68% | 5,580 |
| May 4, 2026 | 426.10 | 445.00 | 426.10 | 442.85 | 442.85 | 4.97% | 10,080 |
| Apr 30, 2026 | 423.65 | 425.00 | 411.05 | 421.90 | 421.90 | -0.41% | 4,500 |
| Apr 29, 2026 | 420.35 | 432.00 | 420.35 | 423.65 | 423.65 | -1.69% | 5,040 |
| Apr 28, 2026 | 432.70 | 444.60 | 430.00 | 430.95 | 430.95 | 1.40% | 10,980 |
| Apr 27, 2026 | 418.65 | 449.00 | 418.55 | 425.00 | 425.00 | 1.54% | 8,100 |
| Apr 24, 2026 | 422.00 | 429.00 | 418.00 | 418.55 | 418.55 | -3.07% | 2,700 |
| Apr 23, 2026 | 430.00 | 437.90 | 420.00 | 431.80 | 431.80 | -0.15% | 2,160 |
| Apr 22, 2026 | 432.50 | 432.50 | 403.20 | 432.45 | 432.45 | -0.03% | 4,860 |
| Apr 21, 2026 | 450.00 | 463.95 | 430.00 | 432.60 | 432.60 | -0.41% | 7,740 |
| Apr 20, 2026 | 428.00 | 453.00 | 427.15 | 434.40 | 434.40 | 1.58% | 10,620 |
| Apr 17, 2026 | 401.00 | 440.50 | 401.00 | 427.65 | 427.65 | 6.12% | 10,800 |
| Apr 16, 2026 | 395.00 | 423.95 | 395.00 | 403.00 | 403.00 | 2.04% | 7,380 |
| Apr 15, 2026 | 375.00 | 404.00 | 375.00 | 394.95 | 394.95 | 7.38% | 6,660 |
| Apr 13, 2026 | 360.00 | 370.50 | 360.00 | 367.80 | 367.80 | 2.12% | 4,320 |
| Apr 10, 2026 | 355.05 | 364.50 | 351.00 | 360.15 | 360.15 | 1.58% | 2,700 |
| Apr 9, 2026 | 365.00 | 365.00 | 345.00 | 354.55 | 354.55 | -4.69% | 7,020 |
| Apr 8, 2026 | 375.00 | 375.00 | 365.00 | 372.00 | 372.00 | 3.56% | 7,920 |
| Apr 7, 2026 | 350.00 | 359.90 | 345.80 | 359.20 | 359.20 | 3.20% | 1,800 |
| Apr 6, 2026 | 351.95 | 353.00 | 345.00 | 348.05 | 348.05 | 0.62% | 13,140 |
| Apr 2, 2026 | 340.00 | 352.00 | 340.00 | 345.90 | 345.90 | 1.44% | 9,900 |
| Apr 1, 2026 | 359.85 | 374.00 | 337.00 | 341.00 | 341.00 | -5.26% | 23,760 |
| 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 |