Seshaasai Technologies Limited (BOM:544533)
India · Delayed Price · Currency is INR 368.90
+10.70 (2.99%)
At close: Oct 6, 2026
BOM:544533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 360.00 | 375.65 | 358.60 | 368.90 | 368.90 | 2.99% | 4,935 |
| Oct 5, 2026 | 366.00 | 368.25 | 357.15 | 358.20 | 358.20 | -2.09% | 2,165 |
| Oct 1, 2026 | 370.60 | 374.75 | 357.15 | 365.85 | 365.85 | -1.07% | 5,467 |
| Sep 30, 2026 | 374.00 | 376.00 | 369.10 | 369.80 | 369.80 | 0.08% | 3,329 |
| Sep 29, 2026 | 369.40 | 383.00 | 362.45 | 369.50 | 369.50 | -0.18% | 4,171 |
| Sep 28, 2026 | 382.25 | 382.25 | 365.25 | 370.15 | 370.15 | -3.17% | 5,757 |
| Sep 25, 2026 | 375.00 | 394.35 | 371.95 | 382.25 | 382.25 | 3.03% | 19,979 |
| Sep 24, 2026 | 350.00 | 387.65 | 350.00 | 371.00 | 371.00 | 3.06% | 11,997 |
| Sep 23, 2026 | 355.00 | 364.70 | 355.00 | 360.00 | 360.00 | -0.43% | 5,331 |
| Sep 22, 2026 | 348.35 | 363.90 | 348.35 | 361.55 | 361.55 | 3.08% | 3,922 |
| Sep 21, 2026 | 354.25 | 361.95 | 348.30 | 350.75 | 350.75 | -2.96% | 5,808 |
| Sep 18, 2026 | 365.95 | 368.65 | 355.00 | 361.45 | 361.45 | -1.31% | 15,138 |
| Sep 17, 2026 | 361.50 | 373.10 | 359.35 | 366.25 | 366.25 | 1.34% | 5,127 |
| Sep 16, 2026 | 360.20 | 364.00 | 344.75 | 361.40 | 361.40 | 0.33% | 3,713 |
| Sep 15, 2026 | 390.50 | 390.55 | 357.40 | 360.20 | 360.20 | -6.74% | 6,271 |
| Sep 11, 2026 | 385.30 | 388.75 | 373.85 | 386.25 | 386.25 | 0.16% | 2,490 |
| Sep 10, 2026 | 394.95 | 394.95 | 382.85 | 385.65 | 385.65 | -0.75% | 2,861 |
| Sep 9, 2026 | 393.00 | 396.75 | 377.00 | 388.55 | 388.55 | 1.50% | 7,459 |
| Sep 8, 2026 | 385.00 | 393.90 | 376.85 | 382.80 | 382.80 | 0.71% | 3,495 |
| Sep 7, 2026 | 390.00 | 390.00 | 379.00 | 380.10 | 380.10 | -0.71% | 3,274 |
| Sep 4, 2026 | 389.45 | 398.40 | 379.85 | 382.80 | 382.80 | -1.12% | 5,172 |
| Sep 3, 2026 | 390.50 | 390.60 | 385.40 | 387.15 | 387.15 | 0.32% | 4,384 |
| Sep 2, 2026 | 384.85 | 393.35 | 378.30 | 385.90 | 385.90 | 0.01% | 3,981 |
| Sep 1, 2026 | 389.00 | 389.40 | 382.30 | 385.85 | 385.85 | 0.06% | 3,662 |
| Aug 31, 2026 | 399.00 | 406.20 | 380.80 | 385.60 | 385.60 | -4.10% | 10,764 |
| Aug 28, 2026 | 399.00 | 413.00 | 399.00 | 402.10 | 402.10 | 0.65% | 7,848 |
| Aug 27, 2026 | 400.95 | 410.00 | 397.95 | 399.50 | 399.50 | 0.64% | 9,682 |
| Aug 26, 2026 | 394.25 | 402.00 | 388.00 | 396.95 | 396.95 | 1.03% | 3,903 |
| Aug 25, 2026 | 405.00 | 405.00 | 382.00 | 392.90 | 392.90 | 1.43% | 9,113 |
| Aug 24, 2026 | 396.85 | 396.85 | 386.10 | 387.35 | 387.35 | -1.30% | 8,871 |
| 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 |