Sejal Glass Limited (NSE:SEJALLTD)
India · Delayed Price · Currency is INR 782.35
+16.30 (2.13%)
May 29, 2026, 3:29 PM IST
Sejal Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 799.95 | 802.00 | 766.00 | 770.50 | 770.50 | -0.12% | 2,824 |
| May 19, 2026 | 745.00 | 784.95 | 745.00 | 771.40 | 771.40 | 2.56% | 2,993 |
| May 18, 2026 | 766.50 | 783.40 | 746.00 | 752.15 | 752.15 | -3.99% | 4,019 |
| May 15, 2026 | 820.80 | 820.80 | 766.50 | 783.40 | 783.40 | -2.90% | 7,358 |
| May 14, 2026 | 796.85 | 815.00 | 761.10 | 806.80 | 806.80 | 3.72% | 9,469 |
| May 13, 2026 | 755.90 | 782.00 | 730.00 | 777.90 | 777.90 | 2.91% | 6,469 |
| May 12, 2026 | 800.00 | 810.00 | 753.50 | 755.90 | 755.90 | -4.70% | 7,787 |
| May 11, 2026 | 819.65 | 824.90 | 781.10 | 793.15 | 793.15 | -3.23% | 10,059 |
| May 8, 2026 | 801.65 | 830.00 | 791.00 | 819.65 | 819.65 | 2.25% | 16,131 |
| May 7, 2026 | 785.55 | 809.75 | 769.00 | 801.65 | 801.65 | 1.93% | 7,800 |
| May 6, 2026 | 776.00 | 809.45 | 769.00 | 786.45 | 786.45 | -2.84% | 21,345 |
| May 5, 2026 | 795.00 | 834.90 | 761.15 | 809.45 | 809.45 | 1.03% | 25,030 |
| May 4, 2026 | 835.00 | 835.00 | 801.20 | 801.20 | 801.20 | -5.00% | 17,805 |
| Apr 30, 2026 | 860.05 | 867.00 | 840.45 | 843.35 | 843.35 | -4.67% | 25,005 |
| Apr 29, 2026 | 842.10 | 887.40 | 832.10 | 884.65 | 884.65 | 4.67% | 47,095 |
| Apr 28, 2026 | 845.15 | 845.15 | 820.00 | 845.15 | 845.15 | 4.99% | 55,097 |
| Apr 27, 2026 | 804.95 | 804.95 | 804.95 | 804.95 | 804.95 | 5.00% | 3,991 |
| Apr 24, 2026 | 766.65 | 766.65 | 728.00 | 766.65 | 766.65 | 5.00% | 47,843 |
| Apr 23, 2026 | 719.90 | 730.15 | 710.05 | 730.15 | 730.15 | 5.00% | 16,220 |
| Apr 22, 2026 | 684.00 | 695.40 | 665.00 | 695.40 | 695.40 | 5.00% | 39,112 |
| Apr 21, 2026 | 651.15 | 675.90 | 646.00 | 662.30 | 662.30 | 1.71% | 6,608 |
| Apr 20, 2026 | 668.35 | 668.95 | 640.50 | 651.15 | 651.15 | -2.57% | 9,858 |
| Apr 17, 2026 | 648.00 | 692.30 | 648.00 | 668.35 | 668.35 | 1.36% | 27,277 |
| Apr 16, 2026 | 715.15 | 715.15 | 647.05 | 659.35 | 659.35 | -3.19% | 78,911 |
| Apr 15, 2026 | 681.10 | 681.10 | 681.10 | 681.10 | 681.10 | 4.99% | 1,649 |
| Apr 13, 2026 | 617.10 | 648.70 | 603.10 | 648.70 | 648.70 | 4.99% | 26,505 |
| Apr 10, 2026 | 589.00 | 617.85 | 552.20 | 617.85 | 617.85 | 10.00% | 108,818 |
| Apr 9, 2026 | 547.85 | 561.70 | 519.00 | 561.70 | 561.70 | 10.00% | 60,500 |
| Apr 8, 2026 | 510.65 | 510.65 | 510.65 | 510.65 | 510.65 | 9.99% | 1,253 |
| Apr 7, 2026 | 450.00 | 464.25 | 449.95 | 464.25 | 464.25 | 5.00% | 9,758 |
| Apr 6, 2026 | 430.00 | 442.15 | 429.80 | 442.15 | 442.15 | 5.00% | 19,514 |
| Apr 2, 2026 | 400.00 | 421.10 | 381.00 | 421.10 | 421.10 | 5.00% | 27,764 |
| Apr 1, 2026 | 425.20 | 437.50 | 401.05 | 401.05 | 401.05 | -5.00% | 47,227 |
| Mar 30, 2026 | 430.10 | 441.75 | 422.15 | 422.15 | 422.15 | -5.00% | 5,510 |
| 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 |