Sealmatic India Limited (BOM:543782)
India · Delayed Price · Currency is INR 473.90
-6.30 (-1.31%)
At close: Nov 9, 2026
Sealmatic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 480.20 | 491.00 | 472.10 | 473.90 | 473.90 | -1.31% | 8,820 |
| Nov 8, 2026 | 477.60 | 483.00 | 472.00 | 480.20 | 480.20 | 0.54% | 2,160 |
| Nov 6, 2026 | 489.00 | 492.95 | 471.15 | 477.60 | 477.60 | -2.33% | 9,720 |
| Nov 5, 2026 | 486.00 | 495.00 | 479.55 | 489.00 | 489.00 | 1.52% | 10,800 |
| Nov 4, 2026 | 479.75 | 486.00 | 478.25 | 481.70 | 481.70 | 0.96% | 16,380 |
| Nov 3, 2026 | 475.05 | 486.00 | 473.65 | 477.10 | 477.10 | 0.64% | 23,040 |
| Nov 2, 2026 | 422.95 | 514.40 | 422.95 | 474.05 | 474.05 | 10.57% | 52,020 |
| Oct 30, 2026 | 440.00 | 452.95 | 420.00 | 428.75 | 428.75 | -0.29% | 10,980 |
| Oct 29, 2026 | 433.00 | 433.00 | 419.00 | 430.00 | 430.00 | 2.66% | 4,680 |
| Oct 28, 2026 | 393.00 | 430.05 | 393.00 | 418.85 | 418.85 | 7.99% | 11,880 |
| Oct 27, 2026 | 385.00 | 390.00 | 380.25 | 387.85 | 387.85 | -1.06% | 2,700 |
| Oct 26, 2026 | 382.10 | 400.00 | 376.00 | 392.00 | 392.00 | 2.59% | 2,160 |
| Oct 23, 2026 | 387.00 | 387.00 | 382.00 | 382.10 | 382.10 | -1.28% | 2,520 |
| Oct 22, 2026 | 402.00 | 402.00 | 383.05 | 387.05 | 387.05 | -3.72% | 6,840 |
| Oct 21, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 402.00 | -1.87% | 4,140 |
| Oct 19, 2026 | 413.90 | 413.90 | 407.00 | 409.65 | 409.65 | -2.48% | 1,080 |
| Oct 16, 2026 | 430.30 | 430.30 | 420.00 | 420.05 | 420.05 | -2.31% | 2,880 |
| Oct 15, 2026 | 445.00 | 445.00 | 425.95 | 430.00 | 430.00 | -0.21% | 5,400 |
| Oct 14, 2026 | 424.05 | 440.00 | 420.55 | 430.90 | 430.90 | 2.50% | 4,140 |
| Oct 13, 2026 | 420.30 | 427.40 | 420.00 | 420.40 | 420.40 | 0.33% | 4,320 |
| Oct 12, 2026 | 417.80 | 420.00 | 415.00 | 419.00 | 419.00 | -0.20% | 3,420 |
| Oct 9, 2026 | 415.60 | 420.00 | 405.00 | 419.85 | 419.85 | 1.17% | 9,000 |
| Oct 8, 2026 | 426.15 | 426.15 | 415.00 | 415.00 | 415.00 | -3.59% | 8,100 |
| Oct 7, 2026 | 445.00 | 445.00 | 427.05 | 430.45 | 430.45 | -6.03% | 4,320 |
| 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 |