Sealmatic India Limited (BOM:543782)
India · Delayed Price · Currency is INR 458.05
+28.35 (6.60%)
At close: Oct 6, 2026
Sealmatic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 440.00 | 467.50 | 435.00 | 458.05 | 458.05 | 6.60% | 24,480 |
| Oct 5, 2026 | 396.00 | 440.00 | 396.00 | 429.70 | 429.70 | 7.42% | 28,620 |
| Oct 1, 2026 | 400.05 | 400.05 | 390.00 | 400.00 | 400.00 | -0.37% | 8,280 |
| Sep 30, 2026 | 401.05 | 402.95 | 400.00 | 401.50 | 401.50 | 0.38% | 2,340 |
| Sep 29, 2026 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -1.23% | 3,780 |
| Sep 28, 2026 | 404.00 | 405.00 | 400.00 | 405.00 | 405.00 | 1.25% | 6,660 |
| Sep 25, 2026 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | -2.68% | 5,940 |
| Sep 24, 2026 | 403.00 | 411.00 | 400.00 | 411.00 | 411.00 | 2.70% | 5,220 |
| Sep 23, 2026 | 390.00 | 402.50 | 390.00 | 400.20 | 400.20 | 2.64% | 18,540 |
| Sep 22, 2026 | 382.00 | 395.00 | 376.00 | 389.90 | 389.90 | 2.08% | 4,320 |
| Sep 21, 2026 | 390.00 | 390.00 | 376.00 | 381.95 | 381.95 | -0.09% | 4,140 |
| Sep 18, 2026 | 380.00 | 415.00 | 380.00 | 382.30 | 382.30 | 0.61% | 14,760 |
| Sep 17, 2026 | 375.35 | 380.00 | 375.15 | 380.00 | 380.00 | 1.04% | 4,680 |
| Sep 16, 2026 | 375.55 | 377.95 | 375.00 | 376.10 | 376.10 | 0.01% | 5,760 |
| Sep 15, 2026 | 366.60 | 382.00 | 366.60 | 376.05 | 376.05 | 1.55% | 12,420 |
| Sep 11, 2026 | 382.00 | 382.00 | 370.25 | 370.30 | 370.30 | -2.55% | 3,060 |
| Sep 10, 2026 | 380.05 | 381.00 | 380.00 | 380.00 | 380.00 | - | 4,860 |
| Sep 9, 2026 | 371.25 | 382.00 | 371.25 | 380.00 | 380.00 | 1.33% | 7,380 |
| Sep 8, 2026 | 375.00 | 376.00 | 375.00 | 375.00 | 375.00 | -1.19% | 10,260 |
| Sep 7, 2026 | 373.75 | 380.00 | 361.00 | 379.50 | 379.50 | 0.53% | 8,100 |
| Sep 4, 2026 | 386.95 | 387.00 | 375.00 | 377.50 | 377.50 | 1.00% | 3,240 |
| Sep 3, 2026 | 380.00 | 380.00 | 369.00 | 373.75 | 373.75 | -2.92% | 3,600 |
| Sep 2, 2026 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | - | 1,620 |
| Sep 1, 2026 | 396.00 | 400.05 | 385.00 | 385.00 | 385.00 | -2.78% | 7,020 |
| Aug 31, 2026 | 400.00 | 400.05 | 395.95 | 396.00 | 396.00 | -1.22% | 6,300 |
| Aug 28, 2026 | 400.20 | 401.75 | 400.00 | 400.90 | 400.90 | 0.22% | 2,880 |
| Aug 27, 2026 | 391.00 | 400.05 | 382.10 | 400.00 | 400.00 | -0.29% | 3,060 |
| Aug 26, 2026 | 401.00 | 403.90 | 400.00 | 401.15 | 401.15 | 0.10% | 6,300 |
| Aug 25, 2026 | 400.10 | 402.00 | 400.00 | 400.75 | 400.75 | 0.16% | 2,700 |
| Aug 24, 2026 | 401.95 | 404.50 | 400.00 | 400.10 | 400.10 | -0.69% | 5,400 |
| Aug 21, 2026 | 386.50 | 403.00 | 382.05 | 402.90 | 402.90 | 4.14% | 3,600 |
| Aug 20, 2026 | 396.00 | 399.95 | 381.20 | 386.90 | 386.90 | -3.28% | 7,920 |
| Aug 19, 2026 | 400.00 | 400.10 | 400.00 | 400.00 | 400.00 | - | 1,800 |
| Aug 18, 2026 | 400.15 | 406.00 | 400.00 | 400.00 | 400.00 | -0.99% | 6,300 |
| Aug 17, 2026 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | -0.25% | 2,880 |
| Aug 14, 2026 | 400.05 | 408.80 | 400.00 | 405.00 | 405.00 | 1.25% | 4,320 |
| Aug 13, 2026 | 400.70 | 401.20 | 400.00 | 400.00 | 400.00 | - | 18,900 |
| Aug 12, 2026 | 392.05 | 402.00 | 392.00 | 400.00 | 400.00 | -0.74% | 4,860 |
| Aug 11, 2026 | 405.35 | 405.80 | 395.05 | 403.00 | 403.00 | -0.58% | 2,700 |
| Aug 10, 2026 | 403.00 | 407.00 | 403.00 | 405.35 | 405.35 | 0.46% | 2,340 |
| Aug 7, 2026 | 399.00 | 407.00 | 398.00 | 403.50 | 403.50 | 1.13% | 10,800 |
| Aug 6, 2026 | 393.60 | 399.00 | 391.35 | 399.00 | 399.00 | -0.24% | 1,440 |
| Aug 5, 2026 | 400.00 | 404.95 | 390.55 | 399.95 | 399.95 | 0.65% | 2,160 |
| Aug 4, 2026 | 400.90 | 401.00 | 390.00 | 397.35 | 397.35 | -1.03% | 4,860 |
| Aug 3, 2026 | 400.00 | 402.00 | 390.00 | 401.50 | 401.50 | 2.18% | 8,100 |
| Jul 31, 2026 | 391.00 | 393.00 | 390.00 | 392.95 | 392.95 | 0.76% | 1,080 |
| Jul 30, 2026 | 396.50 | 399.00 | 390.00 | 390.00 | 390.00 | -1.64% | 3,780 |
| Jul 29, 2026 | 391.55 | 407.00 | 384.30 | 396.50 | 396.50 | 0.38% | 5,760 |
| Jul 28, 2026 | 390.20 | 395.00 | 390.20 | 395.00 | 395.00 | - | 2,520 |
| Jul 27, 2026 | 390.05 | 395.00 | 390.00 | 395.00 | 395.00 | 0.29% | 2,880 |