Sejal Glass Limited (NSE:SEJALLTD)
India · Delayed Price · Currency is INR 825.20
+25.90 (3.24%)
Jun 19, 2026, 3:29 PM IST
Sejal Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |