Sejal Glass Limited (NSE:SEJALLTD)
India · Delayed Price · Currency is INR 769.00
+11.90 (1.57%)
Jul 31, 2026, 3:29 PM IST
Sejal Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 749.95 | 760.00 | 728.00 | 736.10 | 736.10 | -1.80% | 6,650 |
| Jul 2, 2026 | 749.90 | 756.90 | 730.10 | 749.60 | 749.60 | -0.09% | 3,284 |
| Jul 1, 2026 | 758.50 | 760.00 | 732.20 | 750.25 | 750.25 | -1.09% | 8,053 |
| Jun 30, 2026 | 731.95 | 760.00 | 715.60 | 758.50 | 758.50 | 4.12% | 4,317 |
| Jun 29, 2026 | 759.95 | 759.95 | 710.10 | 728.50 | 728.50 | -1.62% | 4,235 |
| Jun 25, 2026 | 742.35 | 773.95 | 735.30 | 740.50 | 740.50 | -2.24% | 3,944 |
| Jun 24, 2026 | 758.00 | 784.50 | 742.00 | 757.50 | 757.50 | -0.11% | 2,054 |
| Jun 23, 2026 | 760.00 | 800.00 | 755.00 | 758.35 | 758.35 | -3.45% | 8,990 |
| Jun 22, 2026 | 813.00 | 813.00 | 783.95 | 785.45 | 785.45 | -4.82% | 17,498 |
| Jun 19, 2026 | 839.25 | 839.25 | 805.60 | 825.20 | 825.20 | 3.24% | 25,391 |
| Jun 18, 2026 | 799.30 | 799.30 | 799.30 | 799.30 | 799.30 | 5.00% | 9,085 |
| Jun 17, 2026 | 761.25 | 761.25 | 740.00 | 761.25 | 761.25 | 5.00% | 15,020 |
| Jun 16, 2026 | 722.80 | 725.00 | 722.80 | 725.00 | 725.00 | 5.00% | 2,353 |
| Jun 15, 2026 | 661.50 | 690.50 | 661.50 | 690.50 | 690.50 | 5.00% | 7,944 |
| Jun 12, 2026 | 663.95 | 674.75 | 650.00 | 657.65 | 657.65 | -0.54% | 17,631 |
| Jun 11, 2026 | 679.70 | 679.70 | 653.05 | 661.25 | 661.25 | -3.64% | 30,388 |
| Jun 10, 2026 | 643.05 | 701.15 | 634.45 | 686.25 | 686.25 | 2.76% | 34,595 |
| Jun 9, 2026 | 695.00 | 709.75 | 665.45 | 667.80 | 667.80 | -4.66% | 20,414 |
| Jun 8, 2026 | 722.00 | 729.00 | 698.00 | 700.45 | 700.45 | -4.23% | 6,936 |
| Jun 5, 2026 | 739.80 | 760.00 | 711.55 | 731.35 | 731.35 | -1.38% | 8,777 |
| Jun 4, 2026 | 740.00 | 754.45 | 735.05 | 741.55 | 741.55 | -2.06% | 6,818 |
| Jun 3, 2026 | 785.95 | 785.95 | 750.05 | 757.15 | 757.15 | -2.06% | 3,985 |
| Jun 2, 2026 | 805.95 | 806.00 | 750.50 | 773.05 | 773.05 | -0.53% | 2,813 |
| Jun 1, 2026 | 805.00 | 815.00 | 770.00 | 777.15 | 777.15 | -0.66% | 10,432 |
| May 29, 2026 | 766.05 | 789.00 | 761.00 | 782.35 | 782.35 | 2.13% | 5,456 |
| May 27, 2026 | 774.15 | 789.00 | 760.05 | 766.05 | 766.05 | -1.54% | 3,492 |
| May 26, 2026 | 785.95 | 805.00 | 760.00 | 778.00 | 778.00 | 0.46% | 5,221 |
| May 25, 2026 | 794.90 | 794.90 | 766.10 | 774.40 | 774.40 | -0.34% | 4,180 |
| May 22, 2026 | 786.40 | 792.95 | 775.00 | 777.05 | 777.05 | -1.19% | 1,714 |
| May 21, 2026 | 797.45 | 797.50 | 770.50 | 786.40 | 786.40 | 2.06% | 5,859 |