Sejal Glass Limited (NSE:SEJALLTD)
India · Delayed Price · Currency is INR 645.00
-27.00 (-4.02%)
Sep 11, 2026, 3:28 PM IST
Sejal Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 660.00 | 673.00 | 639.00 | 646.30 | 646.30 | -3.82% | 7,569 |
| Sep 10, 2026 | 650.25 | 676.00 | 646.65 | 672.00 | 672.00 | 4.09% | 3,755 |
| Sep 9, 2026 | 656.40 | 657.00 | 645.20 | 645.60 | 645.60 | -0.88% | 2,864 |
| Sep 8, 2026 | 669.65 | 672.45 | 646.10 | 651.35 | 651.35 | -2.21% | 7,849 |
| Sep 7, 2026 | 661.85 | 679.30 | 652.80 | 666.05 | 666.05 | 1.30% | 5,532 |
| Sep 4, 2026 | 670.10 | 674.75 | 648.00 | 657.50 | 657.50 | -2.22% | 5,519 |
| Sep 3, 2026 | 671.00 | 683.70 | 663.00 | 672.45 | 672.45 | -0.06% | 5,132 |
| Sep 2, 2026 | 670.50 | 686.85 | 658.00 | 672.85 | 672.85 | -0.36% | 5,960 |
| Sep 1, 2026 | 710.55 | 714.95 | 671.65 | 675.30 | 675.30 | -4.48% | 9,707 |
| Aug 31, 2026 | 682.85 | 707.00 | 673.55 | 707.00 | 707.00 | 5.00% | 10,759 |
| Aug 28, 2026 | 676.35 | 680.95 | 670.60 | 673.35 | 673.35 | -0.47% | 2,882 |
| Aug 27, 2026 | 673.55 | 686.90 | 664.00 | 676.50 | 676.50 | 1.43% | 3,143 |
| Aug 26, 2026 | 684.10 | 686.95 | 664.00 | 666.95 | 666.95 | -2.50% | 4,145 |
| Aug 25, 2026 | 685.00 | 693.00 | 675.05 | 684.05 | 684.05 | -0.31% | 4,247 |
| Aug 24, 2026 | 669.90 | 693.00 | 652.55 | 686.20 | 686.20 | 3.36% | 8,501 |
| Aug 21, 2026 | 662.00 | 674.95 | 658.50 | 663.90 | 663.90 | 0.16% | 4,088 |
| Aug 20, 2026 | 687.75 | 688.00 | 650.10 | 662.85 | 662.85 | -3.13% | 11,409 |
| Aug 19, 2026 | 678.95 | 692.85 | 670.45 | 684.30 | 684.30 | 0.74% | 4,906 |
| Aug 18, 2026 | 684.00 | 700.00 | 671.95 | 679.25 | 679.25 | -0.43% | 5,304 |
| Aug 17, 2026 | 676.90 | 700.05 | 669.10 | 682.20 | 682.20 | 0.34% | 8,964 |
| Aug 14, 2026 | 678.95 | 686.95 | 665.05 | 679.90 | 679.90 | 0.14% | 4,103 |
| Aug 13, 2026 | 679.90 | 688.90 | 665.00 | 678.95 | 678.95 | -0.15% | 4,900 |
| Aug 12, 2026 | 710.00 | 710.00 | 672.15 | 679.95 | 679.95 | -2.80% | 17,103 |
| Aug 11, 2026 | 719.65 | 719.65 | 688.90 | 699.55 | 699.55 | -2.16% | 14,940 |
| Aug 10, 2026 | 718.45 | 725.00 | 695.00 | 715.00 | 715.00 | -0.48% | 5,525 |
| Aug 7, 2026 | 711.10 | 728.70 | 708.00 | 718.45 | 718.45 | -0.34% | 2,450 |
| Aug 6, 2026 | 729.00 | 729.00 | 711.15 | 720.90 | 720.90 | 0.10% | 4,514 |
| Aug 5, 2026 | 734.95 | 738.90 | 717.00 | 720.15 | 720.15 | -2.15% | 5,537 |
| Aug 4, 2026 | 715.05 | 744.85 | 715.05 | 735.95 | 735.95 | -0.89% | 14,584 |
| Aug 3, 2026 | 721.00 | 790.10 | 717.50 | 742.55 | 742.55 | -1.68% | 21,053 |
| Jul 31, 2026 | 758.00 | 778.95 | 738.35 | 755.25 | 755.25 | -0.24% | 4,609 |
| Jul 30, 2026 | 764.95 | 780.10 | 735.25 | 757.10 | 757.10 | 1.51% | 10,985 |
| Jul 29, 2026 | 778.50 | 778.50 | 743.90 | 745.85 | 745.85 | -2.16% | 8,571 |
| Jul 28, 2026 | 774.90 | 778.75 | 740.00 | 762.35 | 762.35 | -1.31% | 10,922 |
| Jul 27, 2026 | 762.95 | 791.00 | 731.05 | 772.45 | 772.45 | 2.52% | 16,442 |
| Jul 24, 2026 | 755.00 | 778.00 | 730.30 | 753.45 | 753.45 | -1.98% | 11,314 |
| Jul 23, 2026 | 769.25 | 769.25 | 750.00 | 768.70 | 768.70 | 4.92% | 24,952 |
| Jul 22, 2026 | 762.85 | 762.85 | 715.00 | 732.65 | 732.65 | -0.94% | 2,836 |
| Jul 21, 2026 | 739.90 | 748.00 | 712.80 | 739.60 | 739.60 | 0.93% | 3,186 |
| Jul 20, 2026 | 748.90 | 748.90 | 693.00 | 732.75 | 732.75 | 0.45% | 5,021 |
| Jul 17, 2026 | 714.90 | 733.65 | 710.30 | 729.45 | 729.45 | 3.13% | 6,915 |
| Jul 16, 2026 | 724.90 | 734.80 | 700.00 | 707.30 | 707.30 | -1.25% | 2,744 |
| Jul 15, 2026 | 735.00 | 735.00 | 711.80 | 716.25 | 716.25 | 0.51% | 15,016 |
| Jul 14, 2026 | 774.95 | 774.95 | 708.50 | 712.65 | 712.65 | -4.44% | 13,998 |
| Jul 13, 2026 | 740.00 | 755.00 | 720.00 | 745.75 | 745.75 | -1.21% | 5,352 |
| Jul 10, 2026 | 719.55 | 756.90 | 718.00 | 754.85 | 754.85 | 4.70% | 6,851 |
| Jul 9, 2026 | 740.90 | 740.90 | 675.05 | 720.95 | 720.95 | 1.64% | 4,202 |
| Jul 8, 2026 | 749.90 | 749.90 | 707.60 | 709.30 | 709.30 | -4.77% | 6,414 |
| Jul 7, 2026 | 750.00 | 750.00 | 735.50 | 744.80 | 744.80 | -0.39% | 1,325 |
| Jul 6, 2026 | 754.50 | 762.00 | 740.00 | 747.75 | 747.75 | 1.58% | 4,351 |