Seshaasai Technologies Limited (BOM:544533)
India · Delayed Price · Currency is INR 392.45
-9.20 (-2.29%)
At close: Aug 21, 2026
BOM:544533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 398.00 | 399.80 | 387.80 | 392.45 | 392.45 | -2.29% | 5,441 |
| Aug 20, 2026 | 381.45 | 407.00 | 379.75 | 401.65 | 401.65 | 5.82% | 12,873 |
| Aug 19, 2026 | 376.00 | 398.60 | 374.20 | 379.55 | 379.55 | -3.72% | 11,147 |
| Aug 18, 2026 | 395.00 | 400.40 | 388.25 | 394.20 | 394.20 | -0.50% | 7,172 |
| Aug 17, 2026 | 412.05 | 414.05 | 396.05 | 398.70 | 396.20 | -2.43% | 12,937 |
| Aug 14, 2026 | 411.80 | 420.00 | 405.30 | 408.65 | 406.09 | -1.88% | 10,675 |
| Aug 13, 2026 | 413.30 | 432.35 | 409.00 | 416.50 | 413.89 | 1.56% | 20,332 |
| Aug 12, 2026 | 401.00 | 418.65 | 401.00 | 410.10 | 407.53 | -0.65% | 7,462 |
| Aug 11, 2026 | 415.00 | 418.45 | 409.70 | 412.80 | 410.21 | 0.02% | 6,639 |
| Aug 10, 2026 | 410.00 | 424.00 | 410.00 | 412.70 | 410.11 | 0.98% | 37,588 |
| Aug 7, 2026 | 388.10 | 410.00 | 383.00 | 408.70 | 406.14 | 5.31% | 31,610 |
| Aug 6, 2026 | 362.05 | 390.90 | 360.80 | 388.10 | 385.67 | 6.74% | 10,321 |
| Aug 5, 2026 | 361.00 | 367.80 | 359.50 | 363.60 | 361.32 | 0.54% | 5,867 |
| Aug 4, 2026 | 372.55 | 372.60 | 360.10 | 361.65 | 359.38 | -1.70% | 5,649 |
| Aug 3, 2026 | 347.55 | 370.00 | 347.55 | 367.90 | 365.59 | 5.98% | 12,357 |
| Jul 31, 2026 | 346.30 | 355.00 | 345.45 | 347.15 | 344.97 | 0.12% | 7,011 |
| Jul 30, 2026 | 351.30 | 361.65 | 343.55 | 346.75 | 344.58 | -1.31% | 10,468 |
| Jul 29, 2026 | 342.95 | 358.30 | 342.95 | 351.35 | 349.15 | 2.43% | 8,574 |
| Jul 28, 2026 | 356.75 | 357.95 | 341.95 | 343.00 | 340.85 | -4.60% | 7,189 |
| Jul 27, 2026 | 385.95 | 389.80 | 357.00 | 359.55 | 357.30 | -6.38% | 11,662 |
| Jul 24, 2026 | 389.00 | 389.00 | 360.15 | 384.05 | 381.64 | -4.02% | 65,251 |
| Jul 23, 2026 | 396.00 | 403.00 | 390.60 | 400.15 | 397.64 | 3.05% | 27,760 |
| Jul 22, 2026 | 360.00 | 396.00 | 360.00 | 388.30 | 385.87 | 4.47% | 30,386 |
| Jul 21, 2026 | 372.25 | 394.30 | 370.30 | 371.70 | 369.37 | -0.75% | 18,914 |
| Jul 20, 2026 | 390.00 | 399.95 | 372.10 | 374.50 | 372.15 | -6.35% | 15,040 |
| Jul 17, 2026 | 396.50 | 400.60 | 390.15 | 399.90 | 397.39 | -0.11% | 25,414 |
| Jul 16, 2026 | 402.00 | 406.85 | 391.20 | 400.35 | 397.84 | 0.02% | 15,990 |
| Jul 15, 2026 | 402.00 | 407.00 | 389.90 | 400.25 | 397.74 | 1.87% | 27,653 |
| Jul 14, 2026 | 373.00 | 397.80 | 371.45 | 392.90 | 390.44 | 6.74% | 45,244 |
| Jul 13, 2026 | 357.25 | 368.80 | 355.60 | 368.10 | 365.79 | 2.53% | 13,134 |
| Jul 10, 2026 | 369.00 | 369.00 | 351.60 | 359.00 | 356.75 | -0.44% | 10,168 |
| Jul 9, 2026 | 349.95 | 361.90 | 347.75 | 360.60 | 358.34 | 6.15% | 9,711 |
| Jul 8, 2026 | 349.15 | 368.00 | 335.00 | 339.70 | 337.57 | -2.03% | 33,105 |
| Jul 7, 2026 | 332.95 | 353.00 | 329.60 | 346.75 | 344.58 | 4.65% | 25,003 |
| Jul 6, 2026 | 325.45 | 340.95 | 323.75 | 331.35 | 329.27 | 1.66% | 16,721 |
| Jul 3, 2026 | 327.90 | 328.95 | 320.00 | 325.95 | 323.91 | 0.54% | 5,135 |
| Jul 2, 2026 | 337.70 | 337.70 | 320.00 | 324.20 | 322.17 | -0.89% | 16,246 |
| Jul 1, 2026 | 311.60 | 330.70 | 310.85 | 327.10 | 325.05 | 5.48% | 32,671 |
| Jun 30, 2026 | 310.30 | 318.45 | 308.00 | 310.10 | 308.16 | -0.50% | 8,864 |
| Jun 29, 2026 | 310.00 | 314.70 | 301.65 | 311.65 | 309.70 | 0.94% | 7,325 |
| Jun 25, 2026 | 306.10 | 310.90 | 303.65 | 308.75 | 306.81 | 1.55% | 7,135 |
| Jun 24, 2026 | 308.85 | 308.85 | 300.65 | 304.05 | 302.14 | -0.77% | 10,894 |
| Jun 23, 2026 | 312.00 | 312.00 | 303.45 | 306.40 | 304.48 | -0.33% | 12,708 |
| Jun 22, 2026 | 296.25 | 309.00 | 295.60 | 307.40 | 305.47 | 5.02% | 821,663 |
| Jun 19, 2026 | 293.90 | 298.00 | 290.00 | 292.70 | 290.86 | -0.41% | 7,625 |
| Jun 18, 2026 | 292.00 | 297.85 | 291.05 | 293.90 | 292.06 | 0.75% | 5,135 |
| Jun 17, 2026 | 282.25 | 295.50 | 282.25 | 291.70 | 289.87 | 0.81% | 25,160 |
| Jun 16, 2026 | 290.90 | 296.05 | 285.00 | 289.35 | 287.54 | 1.03% | 21,350 |
| Jun 15, 2026 | 287.40 | 293.25 | 278.65 | 286.40 | 284.60 | 2.45% | 36,947 |
| Jun 12, 2026 | 284.95 | 284.95 | 265.60 | 279.55 | 277.80 | 7.54% | 19,270 |