Sejal Glass Limited (NSE:SEJALLTD)
India · Delayed Price · Currency is INR 422.15
-22.20 (-5.00%)
Mar 30, 2026, 3:23 PM IST
Sejal Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 430.10 | 441.75 | 422.15 | 422.15 | - | -5.00% | 4,766 |
| Mar 27, 2026 | 484.00 | 484.00 | 444.35 | 444.35 | 444.35 | -4.99% | 63,499 |
| Mar 25, 2026 | 466.85 | 484.95 | 452.00 | 467.70 | 467.70 | 0.17% | 15,488 |
| Mar 24, 2026 | 499.90 | 499.90 | 461.00 | 466.90 | 466.90 | -3.23% | 20,877 |
| Mar 23, 2026 | 495.00 | 495.00 | 475.30 | 482.50 | 482.50 | 0.16% | 175,872 |
| Mar 20, 2026 | 492.90 | 500.05 | 480.00 | 481.75 | 481.75 | -2.26% | 5,245 |
| Mar 19, 2026 | 485.05 | 501.15 | 485.00 | 492.90 | 492.90 | -0.06% | 5,326 |
| Mar 18, 2026 | 498.50 | 510.50 | 490.05 | 493.20 | 493.20 | -0.36% | 13,611 |
| Mar 17, 2026 | 519.95 | 519.95 | 490.90 | 495.00 | 495.00 | -1.74% | 10,167 |
| Mar 16, 2026 | 515.00 | 529.95 | 502.25 | 503.75 | 503.75 | -4.71% | 8,339 |
| Mar 13, 2026 | 544.95 | 544.95 | 518.75 | 528.65 | 528.65 | -1.87% | 5,742 |
| Mar 12, 2026 | 550.85 | 550.85 | 516.00 | 538.75 | 538.75 | 2.69% | 26,723 |
| Mar 11, 2026 | 504.50 | 524.65 | 504.50 | 524.65 | 524.65 | 4.99% | 4,182 |
| Mar 10, 2026 | 483.60 | 503.65 | 479.70 | 499.70 | 499.70 | 4.17% | 15,859 |
| Mar 9, 2026 | 498.00 | 498.00 | 479.70 | 479.70 | 479.70 | -4.99% | 6,574 |
| Mar 6, 2026 | 512.50 | 535.10 | 502.10 | 504.90 | 504.90 | -0.93% | 15,283 |
| Mar 5, 2026 | 528.85 | 535.35 | 501.75 | 509.65 | 509.65 | -2.30% | 11,330 |
| Mar 4, 2026 | 543.80 | 543.80 | 517.00 | 521.65 | 521.65 | -4.14% | 11,816 |
| Mar 2, 2026 | 555.00 | 555.05 | 532.55 | 544.20 | 544.20 | -2.92% | 15,310 |
| Feb 27, 2026 | 565.00 | 570.15 | 557.05 | 560.55 | 560.55 | -3.14% | 5,336 |
| Feb 26, 2026 | 604.00 | 608.75 | 570.45 | 578.70 | 578.70 | -3.62% | 9,321 |
| Feb 25, 2026 | 623.00 | 623.00 | 595.05 | 600.45 | 600.45 | -1.74% | 9,030 |
| Feb 24, 2026 | 618.05 | 618.05 | 605.20 | 611.10 | 611.10 | -1.33% | 2,939 |
| Feb 23, 2026 | 607.05 | 637.95 | 607.05 | 619.35 | 619.35 | -1.42% | 4,008 |
| Feb 20, 2026 | 630.00 | 644.90 | 602.00 | 628.25 | 628.25 | -0.84% | 12,428 |
| Feb 19, 2026 | 674.95 | 690.00 | 633.55 | 633.55 | 633.55 | -4.99% | 31,727 |
| Feb 18, 2026 | 660.05 | 678.85 | 660.05 | 666.85 | 666.85 | -0.46% | 5,114 |
| Feb 17, 2026 | 672.00 | 695.70 | 665.00 | 669.95 | 669.95 | -3.79% | 9,068 |
| Feb 16, 2026 | 684.90 | 708.95 | 671.40 | 696.35 | 696.35 | 3.00% | 12,491 |
| Feb 13, 2026 | 675.25 | 687.95 | 666.75 | 676.05 | 676.05 | -0.96% | 5,259 |
| Feb 12, 2026 | 680.00 | 689.70 | 675.00 | 682.60 | 682.60 | -0.13% | 3,391 |
| Feb 11, 2026 | 690.50 | 705.05 | 671.10 | 683.50 | 683.50 | -2.44% | 4,654 |
| Feb 10, 2026 | 698.90 | 707.90 | 670.15 | 700.60 | 700.60 | 2.92% | 7,232 |
| Feb 9, 2026 | 705.00 | 720.00 | 672.10 | 680.70 | 680.70 | -2.27% | 8,526 |
| Feb 6, 2026 | 660.00 | 696.50 | 660.00 | 696.50 | 696.50 | 5.00% | 7,096 |
| Feb 5, 2026 | 662.70 | 690.00 | 662.70 | 663.35 | 663.35 | -4.90% | 36,428 |
| Feb 4, 2026 | 697.55 | 697.55 | 697.55 | 697.55 | 697.55 | -5.00% | 3,363 |
| Feb 3, 2026 | 736.55 | 748.00 | 734.25 | 734.25 | 734.25 | -4.99% | 20,892 |
| Feb 2, 2026 | 750.00 | 772.85 | 730.00 | 772.85 | 772.85 | 5.00% | 9,353 |
| Feb 1, 2026 | 734.80 | 736.05 | 701.10 | 736.05 | 736.05 | 5.00% | 5,251 |
| Jan 30, 2026 | 679.35 | 701.00 | 656.05 | 701.00 | 701.00 | 5.00% | 2,830 |
| Jan 29, 2026 | 698.00 | 714.00 | 665.05 | 667.65 | 667.65 | -3.25% | 7,730 |
| Jan 28, 2026 | 660.00 | 690.05 | 660.00 | 690.05 | 690.05 | 5.00% | 5,534 |
| Jan 27, 2026 | 699.90 | 699.90 | 656.00 | 657.20 | 657.20 | -4.42% | 7,381 |
| Jan 23, 2026 | 718.80 | 718.80 | 681.45 | 687.60 | 687.60 | -3.87% | 3,000 |
| Jan 22, 2026 | 704.00 | 723.75 | 690.00 | 715.25 | 715.25 | 3.30% | 3,785 |
| Jan 21, 2026 | 732.00 | 732.00 | 691.05 | 692.40 | 692.40 | -4.81% | 11,681 |
| Jan 20, 2026 | 774.90 | 774.90 | 724.25 | 727.40 | 727.40 | -4.58% | 11,346 |
| Jan 19, 2026 | 778.00 | 798.90 | 752.10 | 762.35 | 762.35 | -3.39% | 5,495 |
| Jan 16, 2026 | 784.85 | 799.00 | 775.25 | 789.10 | 789.10 | 0.54% | 1,392 |