Skip to main content
logo
Saint-Gobain Sekurit India Limited (NSE:SEKURITIND)
India flag India · Delayed Price · Currency is INR
107.67
-0.42 (-0.39%)
At close: Nov 9, 2026

NSE:SEKURITIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026109.67109.67106.96107.67107.67-0.39%7,040
Nov 8, 2026109.00109.00107.00108.09108.090.46%3,086
Nov 6, 2026107.98108.80106.50107.59107.59-0.41%11,553
Nov 5, 2026107.69108.99106.01108.03108.032.35%49,338
Nov 4, 2026103.50107.24103.50105.55105.551.85%33,760
Nov 3, 2026104.30105.60103.08103.63103.63-0.09%21,096
Nov 2, 2026101.78105.80100.51103.72103.721.95%49,930
Oct 30, 2026102.50102.50101.00101.74101.74-0.64%10,702
Oct 29, 2026103.57105.80101.21102.40102.40-1.14%36,992
Oct 28, 2026104.49105.45102.26103.58103.580.64%12,710
Oct 27, 2026103.64106.52101.84102.92102.921.06%31,277
Oct 26, 2026105.41105.41100.15101.84101.84-1.51%24,165
Oct 23, 2026106.00106.00102.55103.40103.40-1.63%21,321
Oct 22, 2026105.25107.73104.89105.11105.11-0.10%20,218
Oct 21, 2026107.50110.50104.50105.22105.22-2.21%37,033
Oct 19, 2026111.01111.95107.15107.60107.60-2.39%46,410
Oct 16, 2026113.80113.80108.25110.24110.24-0.49%15,839
Oct 15, 2026112.20113.98108.26110.78110.78-1.27%22,840
Oct 14, 2026107.77119.80106.99112.20112.205.36%47,689
Oct 13, 2026107.80108.59105.80106.49106.49-0.96%14,333
Oct 12, 2026106.98108.57106.94107.52107.520.50%9,090
Oct 9, 2026107.50108.80105.21106.98106.98-0.40%18,684
Oct 8, 2026110.99110.99106.47107.41107.41-2.35%17,065
Oct 7, 2026110.44111.18109.04109.99109.99-0.08%11,947
Oct 6, 2026109.98110.44107.50110.08110.081.25%31,166
Oct 5, 2026108.30113.20108.01108.72108.72-0.43%20,206
Oct 1, 2026111.99115.19108.00109.19109.19-1.57%26,220
Sep 30, 2026111.44114.00110.03110.93110.931.26%18,760
Sep 29, 2026107.62112.00107.62109.55109.551.32%19,727
Sep 28, 2026111.93111.93106.25108.12108.12-3.40%24,682
Sep 25, 2026112.97113.00111.00111.93111.930.37%10,797
Sep 24, 2026114.80114.80111.05111.52111.52-2.02%12,064
Sep 23, 2026114.20117.35113.65113.82113.82-0.46%21,432
Sep 22, 2026113.21115.79112.41114.35114.350.66%26,965
Sep 21, 2026114.78115.00113.46113.60113.600.14%16,775
Sep 18, 2026109.99114.00108.39113.44113.444.34%52,095
Sep 17, 2026107.00109.99107.00108.72108.721.37%14,502
Sep 16, 2026108.00108.90106.00107.25107.250.36%17,097
Sep 15, 2026110.35112.16105.05106.86106.86-3.15%52,685
Sep 11, 2026111.20115.00108.96110.34110.34-1.86%50,303
Sep 10, 2026112.82113.17111.42112.43112.430.65%20,279
Sep 9, 2026113.80114.19110.25111.70111.70-1.32%29,556
Sep 8, 2026114.70114.84112.70113.19113.19-0.85%28,488
Sep 7, 2026114.56115.00114.01114.16114.16-0.35%27,540
Sep 4, 2026113.95116.00113.95114.56114.56-0.10%31,358
Sep 3, 2026117.60117.60113.98114.67114.670.85%50,859
Sep 2, 2026117.99119.00113.21113.70113.70-2.48%15,293
Sep 1, 2026117.99118.19114.47116.59116.591.87%27,223
Aug 31, 2026115.43118.01114.01114.45114.45-0.85%21,054
Aug 28, 2026116.77117.00115.00115.43115.43-1.16%19,600