Sequent Scientific Limited (NSE:SEQUENT)
India · Delayed Price · Currency is INR 173.92
-0.91 (-0.52%)
Aug 26, 2025, 3:29 PM IST
Sequent Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 173.80 | 175.00 | 172.00 | 173.92 | 173.92 | -0.52% | 198,801 |
| Aug 25, 2025 | 175.80 | 176.52 | 173.00 | 174.83 | 174.83 | -0.58% | 278,945 |
| Aug 22, 2025 | 176.00 | 178.00 | 173.60 | 175.85 | 175.85 | -0.15% | 240,114 |
| Aug 21, 2025 | 176.26 | 180.38 | 175.00 | 176.12 | 176.12 | -0.52% | 352,036 |
| Aug 20, 2025 | 176.82 | 178.70 | 176.33 | 177.04 | 177.04 | 0.48% | 260,967 |
| Aug 19, 2025 | 175.46 | 179.00 | 174.40 | 176.20 | 176.20 | 0.32% | 340,758 |
| Aug 18, 2025 | 176.09 | 177.65 | 174.50 | 175.64 | 175.64 | -0.07% | 360,720 |
| Aug 14, 2025 | 175.00 | 177.00 | 173.09 | 175.77 | 175.77 | 2.48% | 533,111 |
| Aug 13, 2025 | 175.20 | 175.43 | 171.10 | 171.51 | 171.51 | -1.56% | 226,625 |
| Aug 12, 2025 | 176.05 | 176.96 | 172.77 | 174.22 | 174.22 | -1.48% | 351,636 |
| Aug 11, 2025 | 169.20 | 177.39 | 169.00 | 176.83 | 176.83 | 5.23% | 968,211 |
| Aug 8, 2025 | 176.00 | 184.00 | 167.10 | 168.04 | 168.04 | -3.97% | 2,546,904 |
| Aug 7, 2025 | 173.52 | 178.85 | 171.00 | 174.98 | 174.98 | -1.65% | 389,139 |
| Aug 6, 2025 | 179.50 | 184.70 | 176.10 | 177.92 | 177.92 | -0.55% | 914,123 |
| Aug 5, 2025 | 172.30 | 181.22 | 171.99 | 178.91 | 178.91 | 3.60% | 874,345 |
| Aug 4, 2025 | 168.25 | 174.25 | 166.00 | 172.70 | 172.70 | 2.43% | 396,684 |
| Aug 1, 2025 | 171.00 | 172.62 | 167.13 | 168.61 | 168.61 | -1.95% | 208,305 |
| Jul 31, 2025 | 171.55 | 175.50 | 171.00 | 171.97 | 171.97 | -2.21% | 363,267 |
| Jul 30, 2025 | 178.70 | 180.26 | 175.10 | 175.86 | 175.86 | -0.58% | 236,703 |
| Jul 29, 2025 | 174.50 | 177.83 | 172.81 | 176.88 | 176.88 | 0.83% | 265,289 |
| Jul 28, 2025 | 175.13 | 179.20 | 173.16 | 175.43 | 175.43 | 0.98% | 545,220 |
| Jul 25, 2025 | 181.30 | 182.60 | 172.51 | 173.72 | 173.72 | -5.03% | 654,920 |
| Jul 24, 2025 | 189.50 | 189.50 | 181.60 | 182.92 | 182.92 | -2.37% | 326,006 |
| Jul 23, 2025 | 189.48 | 189.76 | 186.10 | 187.37 | 187.37 | -0.82% | 273,657 |
| Jul 22, 2025 | 187.91 | 190.55 | 185.75 | 188.92 | 188.92 | 0.65% | 339,683 |
| Jul 21, 2025 | 187.50 | 190.99 | 185.20 | 187.70 | 187.70 | -0.08% | 321,245 |
| Jul 18, 2025 | 189.99 | 192.95 | 186.00 | 187.85 | 187.85 | -0.85% | 546,155 |
| Jul 17, 2025 | 189.00 | 197.00 | 187.91 | 189.46 | 189.46 | 1.07% | 1,217,011 |
| Jul 16, 2025 | 182.81 | 189.32 | 182.12 | 187.45 | 187.45 | 3.35% | 541,572 |
| Jul 15, 2025 | 187.40 | 188.57 | 179.59 | 181.37 | 181.37 | -2.25% | 820,891 |
| Jul 14, 2025 | 184.32 | 187.04 | 180.74 | 185.55 | 185.55 | 0.67% | 296,408 |
| Jul 11, 2025 | 186.66 | 188.90 | 183.96 | 184.32 | 184.32 | -2.08% | 343,786 |
| Jul 10, 2025 | 187.00 | 189.20 | 184.78 | 188.24 | 188.24 | 1.60% | 338,765 |
| Jul 9, 2025 | 185.98 | 188.00 | 185.00 | 185.27 | 185.27 | -0.12% | 235,869 |
| Jul 8, 2025 | 184.88 | 189.29 | 182.10 | 185.49 | 185.49 | 0.77% | 539,409 |
| Jul 7, 2025 | 187.80 | 189.80 | 183.39 | 184.08 | 184.08 | -2.28% | 330,349 |
| Jul 4, 2025 | 187.30 | 189.01 | 185.01 | 188.38 | 188.38 | 1.34% | 383,606 |
| Jul 3, 2025 | 185.05 | 188.51 | 184.01 | 185.89 | 185.89 | 0.31% | 294,573 |
| Jul 2, 2025 | 188.00 | 188.51 | 183.90 | 185.31 | 185.31 | -1.18% | 390,634 |
| Jul 1, 2025 | 192.75 | 193.60 | 185.85 | 187.53 | 187.53 | -2.71% | 413,683 |
| Jun 30, 2025 | 191.55 | 194.09 | 188.22 | 192.75 | 192.75 | 1.42% | 444,587 |
| Jun 27, 2025 | 190.55 | 192.14 | 187.56 | 190.05 | 190.05 | 0.52% | 424,088 |
| Jun 26, 2025 | 195.50 | 196.10 | 187.22 | 189.06 | 189.06 | -2.54% | 523,499 |
| Jun 25, 2025 | 183.84 | 196.19 | 183.84 | 193.99 | 193.99 | 5.88% | 1,254,551 |
| Jun 24, 2025 | 185.01 | 188.70 | 182.25 | 183.21 | 183.21 | -0.65% | 482,698 |
| Jun 23, 2025 | 186.01 | 188.75 | 183.00 | 184.41 | 184.41 | -1.43% | 831,700 |
| Jun 20, 2025 | 188.50 | 192.06 | 184.04 | 187.09 | 187.09 | -0.53% | 844,509 |
| Jun 19, 2025 | 191.65 | 195.67 | 187.10 | 188.08 | 188.08 | -3.03% | 472,884 |
| Jun 18, 2025 | 194.43 | 197.03 | 192.46 | 193.96 | 193.96 | -0.40% | 733,945 |
| Jun 17, 2025 | 198.50 | 201.47 | 193.55 | 194.73 | 194.73 | -1.78% | 777,216 |