Seshaasai Technologies Limited (BOM:544533)
India · Delayed Price · Currency is INR 292.70
-1.20 (-0.41%)
At close: Jun 19, 2026
BOM:544533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 296.25 | 309.00 | 295.60 | 307.40 | 307.40 | 5.02% | 821,663 |
| Jun 19, 2026 | 293.90 | 298.00 | 290.00 | 292.70 | 292.70 | -0.41% | 7,625 |
| Jun 18, 2026 | 292.00 | 297.85 | 291.05 | 293.90 | 293.90 | 0.75% | 5,135 |
| Jun 17, 2026 | 282.25 | 295.50 | 282.25 | 291.70 | 291.70 | 0.81% | 25,160 |
| Jun 16, 2026 | 290.90 | 296.05 | 285.00 | 289.35 | 289.35 | 1.03% | 21,350 |
| Jun 15, 2026 | 287.40 | 293.25 | 278.65 | 286.40 | 286.40 | 2.45% | 36,947 |
| Jun 12, 2026 | 284.95 | 284.95 | 265.60 | 279.55 | 279.55 | 7.54% | 19,270 |
| Jun 11, 2026 | 264.00 | 267.15 | 258.05 | 259.95 | 259.95 | -0.97% | 4,698 |
| Jun 10, 2026 | 267.50 | 270.45 | 261.75 | 262.50 | 262.50 | -1.74% | 297,502 |
| Jun 9, 2026 | 263.10 | 267.75 | 263.00 | 267.15 | 267.15 | 1.62% | 9,353 |
| Jun 8, 2026 | 262.50 | 267.25 | 260.00 | 262.90 | 262.90 | -1.31% | 5,799 |
| Jun 5, 2026 | 272.35 | 275.60 | 264.95 | 266.40 | 266.40 | -1.10% | 2,042 |
| Jun 4, 2026 | 275.00 | 288.00 | 264.75 | 269.35 | 269.35 | -2.16% | 40,695 |
| Jun 3, 2026 | 271.60 | 279.55 | 264.00 | 275.30 | 275.30 | 1.23% | 16,602 |
| Jun 2, 2026 | 267.55 | 274.95 | 262.00 | 271.95 | 271.95 | 3.40% | 4,682 |
| Jun 1, 2026 | 266.40 | 270.90 | 260.00 | 263.00 | 263.00 | 0.63% | 6,552 |
| May 29, 2026 | 265.45 | 271.00 | 260.00 | 261.35 | 261.35 | -2.44% | 9,960 |
| May 27, 2026 | 270.10 | 273.25 | 265.00 | 267.90 | 267.90 | -1.36% | 5,076 |
| May 26, 2026 | 267.95 | 277.15 | 265.60 | 271.60 | 271.60 | 1.04% | 8,208 |
| May 25, 2026 | 267.85 | 272.75 | 265.00 | 268.80 | 268.80 | 1.63% | 3,966 |
| May 22, 2026 | 267.65 | 269.00 | 259.00 | 264.50 | 264.50 | 1.13% | 280,226 |
| May 21, 2026 | 264.80 | 264.80 | 256.85 | 261.55 | 261.55 | 2.67% | 7,657 |
| May 20, 2026 | 273.40 | 278.80 | 251.05 | 254.75 | 254.75 | -5.58% | 63,692 |
| May 19, 2026 | 284.95 | 284.95 | 257.80 | 269.80 | 269.80 | 1.79% | 38,307 |
| May 18, 2026 | 255.65 | 272.70 | 250.45 | 265.05 | 265.05 | 3.84% | 41,136 |
| May 15, 2026 | 253.00 | 261.50 | 250.25 | 255.25 | 255.25 | 1.69% | 503,185 |
| May 14, 2026 | 257.00 | 257.00 | 249.75 | 251.00 | 251.00 | -1.47% | 5,357 |
| May 13, 2026 | 255.40 | 261.75 | 253.60 | 254.75 | 254.75 | -0.49% | 257,306 |
| May 12, 2026 | 269.70 | 269.70 | 254.25 | 256.00 | 256.00 | -5.04% | 13,438 |
| May 11, 2026 | 272.30 | 278.30 | 267.25 | 269.60 | 269.60 | -0.97% | 13,778 |
| May 8, 2026 | 261.75 | 281.75 | 261.75 | 272.25 | 272.25 | 0.81% | 35,726 |
| May 7, 2026 | 244.10 | 270.15 | 244.10 | 270.05 | 270.05 | 9.96% | 60,980 |
| May 6, 2026 | 244.20 | 245.60 | 236.85 | 245.60 | 245.60 | 3.78% | 3,640 |
| May 5, 2026 | 241.30 | 241.40 | 236.50 | 236.65 | 236.65 | -1.93% | 4,138 |
| May 4, 2026 | 242.05 | 244.30 | 239.85 | 241.30 | 241.30 | -0.31% | 2,405 |
| Apr 30, 2026 | 242.05 | 243.25 | 237.10 | 242.05 | 242.05 | -0.49% | 1,615 |
| Apr 29, 2026 | 243.75 | 245.00 | 241.00 | 243.25 | 243.25 | 0.21% | 4,508 |
| Apr 28, 2026 | 246.95 | 250.00 | 242.60 | 242.75 | 242.75 | -0.47% | 3,131 |
| Apr 27, 2026 | 242.70 | 245.15 | 241.10 | 243.90 | 243.90 | 1.82% | 2,740 |
| Apr 24, 2026 | 254.05 | 254.05 | 238.75 | 239.55 | 239.55 | -3.62% | 6,145 |
| Apr 23, 2026 | 255.00 | 255.90 | 247.20 | 248.55 | 248.55 | -2.53% | 4,290 |
| Apr 22, 2026 | 253.25 | 262.50 | 248.45 | 255.00 | 255.00 | 1.21% | 12,860 |
| 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 |