Sealmatic India Limited (BOM:543782)
India · Delayed Price · Currency is INR 402.90
+16.00 (4.14%)
At close: Aug 21, 2026
Sealmatic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 390.00 | 396.50 | 390.00 | 393.85 | 393.85 | 0.99% | 4,860 |
| Jul 23, 2026 | 390.20 | 390.20 | 390.00 | 390.00 | 390.00 | - | 2,340 |
| Jul 22, 2026 | 390.00 | 397.80 | 390.00 | 390.00 | 390.00 | 1.51% | 3,420 |
| Jul 21, 2026 | 386.05 | 393.00 | 378.00 | 384.20 | 384.20 | -2.73% | 6,120 |
| 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 |