Seshaasai Technologies Limited (BOM:544533)
India · Delayed Price · Currency is INR 251.95
+5.40 (2.19%)
At close: Apr 21, 2026
BOM:544533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 247.00 | 259.55 | 244.85 | 251.95 | 251.95 | 2.19% | 7,963 |
| Apr 20, 2026 | 242.00 | 250.30 | 233.80 | 246.55 | 246.55 | 2.79% | 18,780 |
| Apr 17, 2026 | 239.00 | 243.35 | 235.80 | 239.85 | 239.85 | 0.42% | 12,575 |
| Apr 16, 2026 | 239.75 | 239.75 | 234.00 | 238.85 | 238.85 | 1.12% | 4,936 |
| Apr 15, 2026 | 235.00 | 239.80 | 232.10 | 236.20 | 236.20 | 2.58% | 15,355 |
| Apr 13, 2026 | 228.00 | 235.00 | 224.40 | 230.25 | 230.25 | -0.17% | 4,563 |
| Apr 10, 2026 | 248.00 | 250.15 | 226.35 | 230.65 | 230.65 | -5.47% | 15,726 |
| Apr 9, 2026 | 250.00 | 250.00 | 240.10 | 244.00 | 244.00 | 0.39% | 3,959 |
| Apr 8, 2026 | 257.00 | 257.00 | 238.50 | 243.05 | 243.05 | 3.32% | 10,606 |
| Apr 7, 2026 | 229.10 | 236.00 | 226.50 | 235.25 | 235.25 | 2.91% | 3,009 |
| Apr 6, 2026 | 231.95 | 231.95 | 223.80 | 228.60 | 228.60 | -0.09% | 2,596 |
| Apr 2, 2026 | 220.10 | 230.85 | 217.90 | 228.80 | 228.80 | 1.55% | 7,471 |
| Apr 1, 2026 | 216.05 | 227.45 | 216.05 | 225.30 | 225.30 | 5.35% | 742,496 |
| Mar 30, 2026 | 212.65 | 218.00 | 209.05 | 213.85 | 213.85 | -2.17% | 14,633 |
| Mar 27, 2026 | 224.85 | 229.95 | 215.45 | 218.60 | 218.60 | -3.27% | 15,547 |
| Mar 25, 2026 | 235.00 | 235.00 | 221.65 | 226.00 | 226.00 | 2.24% | 15,810 |
| Mar 24, 2026 | 228.00 | 228.65 | 216.30 | 221.05 | 221.05 | -0.76% | 14,748 |
| Mar 23, 2026 | 232.00 | 232.00 | 218.20 | 222.75 | 222.75 | -3.97% | 13,567 |
| Mar 20, 2026 | 237.45 | 237.45 | 227.95 | 231.95 | 231.95 | -0.17% | 21,699 |
| Mar 19, 2026 | 255.00 | 255.00 | 230.00 | 232.35 | 232.35 | -8.16% | 23,668 |
| Mar 18, 2026 | 248.75 | 257.20 | 248.75 | 253.00 | 253.00 | 1.40% | 14,295 |
| Mar 17, 2026 | 255.00 | 255.00 | 245.85 | 249.50 | 249.50 | -0.58% | 8,595 |
| Mar 16, 2026 | 255.10 | 257.10 | 248.20 | 250.95 | 250.95 | 0.34% | 53,220 |
| Mar 13, 2026 | 252.20 | 253.95 | 248.50 | 250.10 | 250.10 | -1.88% | 6,497 |
| Mar 12, 2026 | 257.95 | 258.00 | 251.85 | 254.90 | 254.90 | -1.85% | 52,156 |
| Mar 11, 2026 | 259.95 | 261.95 | 254.10 | 259.70 | 259.70 | 0.50% | 5,458 |
| Mar 10, 2026 | 261.50 | 274.35 | 257.00 | 258.40 | 258.40 | -0.69% | 20,208 |
| Mar 9, 2026 | 255.05 | 262.40 | 242.90 | 260.20 | 260.20 | 9.08% | 68,991 |
| Mar 6, 2026 | 233.05 | 239.00 | 229.00 | 238.55 | 238.55 | 3.09% | 2,755 |
| Mar 5, 2026 | 234.90 | 234.90 | 228.35 | 231.40 | 231.40 | -0.49% | 30,471 |
| Mar 4, 2026 | 231.00 | 242.95 | 231.00 | 232.55 | 232.55 | -3.83% | 6,130 |
| Mar 2, 2026 | 236.50 | 246.30 | 233.10 | 241.80 | 241.80 | 0.02% | 5,620 |
| Feb 27, 2026 | 244.20 | 246.95 | 241.00 | 241.75 | 241.75 | -1.51% | 1,296 |
| Feb 26, 2026 | 240.85 | 254.25 | 240.85 | 245.45 | 245.45 | 2.29% | 3,045 |
| Feb 25, 2026 | 241.70 | 241.70 | 239.00 | 239.95 | 239.95 | -0.12% | 1,392 |
| Feb 24, 2026 | 236.05 | 240.85 | 229.00 | 240.25 | 240.25 | 0.88% | 3,951 |
| Feb 23, 2026 | 248.20 | 248.20 | 237.00 | 238.15 | 238.15 | -3.58% | 6,342 |
| Feb 20, 2026 | 248.45 | 249.55 | 246.30 | 247.00 | 247.00 | -0.94% | 1,871 |
| Feb 19, 2026 | 251.80 | 252.00 | 246.15 | 249.35 | 249.35 | 0.06% | 4,911 |
| Feb 18, 2026 | 255.50 | 255.50 | 249.00 | 249.20 | 249.20 | -1.01% | 3,151 |
| Feb 17, 2026 | 250.40 | 255.65 | 250.25 | 251.75 | 251.75 | 0.16% | 4,229 |
| Feb 16, 2026 | 260.05 | 260.05 | 249.00 | 251.35 | 251.35 | -3.90% | 5,205 |
| Feb 13, 2026 | 260.15 | 262.15 | 255.80 | 261.55 | 261.55 | -1.34% | 2,771 |
| Feb 12, 2026 | 270.50 | 270.50 | 263.85 | 265.10 | 265.10 | -2.57% | 2,277 |
| Feb 11, 2026 | 261.75 | 273.90 | 261.75 | 272.10 | 272.10 | 1.11% | 3,680 |
| Feb 10, 2026 | 274.30 | 274.30 | 263.50 | 269.10 | 269.10 | 2.14% | 6,420 |
| Feb 9, 2026 | 261.10 | 265.40 | 255.30 | 263.45 | 263.45 | 1.50% | 4,458 |
| Feb 6, 2026 | 258.00 | 261.15 | 257.55 | 259.55 | 259.55 | 0.08% | 2,666 |
| Feb 5, 2026 | 254.30 | 260.00 | 252.30 | 259.35 | 259.35 | 1.69% | 3,252 |
| Feb 4, 2026 | 266.80 | 266.80 | 248.10 | 255.05 | 255.05 | -5.40% | 15,939 |