Seya Industries Limited (NSE:SEYAIND)
India · Delayed Price · Currency is INR 15.53
-0.81 (-4.96%)
Feb 19, 2026, 3:08 PM IST
Seya Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 16.84 | 16.84 | 15.35 | 16.34 | - | 1.43% | 8,923 |
| Feb 17, 2026 | 15.72 | 16.75 | 15.72 | 16.11 | 16.11 | -1.71% | 2,989 |
| Feb 16, 2026 | 16.79 | 16.79 | 15.73 | 16.39 | 16.39 | -0.55% | 3,120 |
| Feb 13, 2026 | 15.97 | 16.50 | 15.60 | 16.48 | 16.48 | 3.19% | 2,769 |
| Feb 12, 2026 | 16.07 | 16.50 | 15.76 | 15.97 | 15.97 | -0.62% | 7,852 |
| Feb 11, 2026 | 16.99 | 17.20 | 16.00 | 16.07 | 16.07 | -2.13% | 11,029 |
| Feb 10, 2026 | 16.99 | 16.99 | 16.11 | 16.42 | 16.42 | -3.13% | 8,843 |
| Feb 9, 2026 | 16.98 | 17.70 | 16.15 | 16.95 | 16.95 | -0.12% | 4,344 |
| Feb 6, 2026 | 16.39 | 17.09 | 15.80 | 16.97 | 16.97 | 4.24% | 4,057 |
| Feb 5, 2026 | 16.62 | 16.62 | 16.12 | 16.28 | 16.28 | -2.05% | 2,521 |
| Feb 4, 2026 | 16.67 | 16.71 | 15.80 | 16.62 | 16.62 | 1.09% | 2,879 |
| Feb 3, 2026 | 16.49 | 16.90 | 15.85 | 16.44 | 16.44 | -1.38% | 6,687 |
| Feb 2, 2026 | 16.99 | 16.99 | 16.15 | 16.67 | 16.67 | -1.94% | 3,075 |
| Feb 1, 2026 | 16.46 | 17.05 | 15.64 | 17.00 | 17.00 | 3.28% | 4,109 |
| Jan 30, 2026 | 16.50 | 16.63 | 15.21 | 16.46 | 16.46 | 3.78% | 4,306 |
| Jan 29, 2026 | 15.99 | 15.99 | 15.41 | 15.86 | 15.86 | -0.81% | 2,447 |
| Jan 28, 2026 | 15.99 | 16.61 | 15.54 | 15.99 | 15.99 | 0.44% | 2,832 |
| Jan 27, 2026 | 16.69 | 16.90 | 15.77 | 15.92 | 15.92 | -4.04% | 8,264 |
| Jan 23, 2026 | 16.84 | 17.66 | 16.01 | 16.59 | 16.59 | -1.48% | 2,709 |
| Jan 22, 2026 | 16.90 | 16.98 | 16.51 | 16.84 | 16.84 | 4.01% | 2,696 |
| Jan 21, 2026 | 17.60 | 17.60 | 16.01 | 16.19 | 16.19 | -3.63% | 2,051 |
| Jan 20, 2026 | 17.37 | 17.52 | 15.87 | 16.80 | 16.80 | 0.60% | 10,428 |
| Jan 19, 2026 | 18.20 | 18.20 | 16.65 | 16.70 | 16.70 | -4.68% | 6,695 |
| Jan 16, 2026 | 16.31 | 17.89 | 16.31 | 17.52 | 17.52 | 2.40% | 3,705 |
| Jan 14, 2026 | 17.25 | 17.25 | 16.52 | 17.11 | 17.11 | -0.81% | 3,880 |
| Jan 13, 2026 | 18.15 | 18.15 | 17.25 | 17.25 | 17.25 | -4.96% | 1,546 |
| Jan 12, 2026 | 18.50 | 18.57 | 17.06 | 18.15 | 18.15 | 2.60% | 9,829 |
| Jan 9, 2026 | 17.49 | 18.79 | 17.03 | 17.69 | 17.69 | -1.28% | 3,964 |
| Jan 8, 2026 | 17.25 | 17.99 | 16.80 | 17.92 | 17.92 | 2.99% | 5,412 |
| Jan 7, 2026 | 18.22 | 18.30 | 17.40 | 17.40 | 17.40 | -4.97% | 12,324 |
| Jan 6, 2026 | 18.40 | 19.97 | 18.26 | 18.31 | 18.31 | -4.73% | 13,779 |
| Jan 5, 2026 | 19.26 | 19.26 | 18.80 | 19.22 | 19.22 | 4.74% | 10,024 |
| Jan 2, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 4.98% | 7,330 |
| Jan 1, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 4.98% | 1,413 |
| Dec 29, 2025 | 16.52 | 18.00 | 16.52 | 16.65 | 16.65 | -3.65% | 5,578 |
| Dec 22, 2025 | 16.75 | 17.28 | 16.75 | 17.28 | 17.28 | -1.99% | 5,556 |
| Dec 15, 2025 | 17.63 | 18.18 | 17.63 | 17.63 | 17.63 | -4.96% | 10,074 |
| Dec 8, 2025 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | -5.02% | 12,005 |
| Dec 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -5.01% | 10,205 |
| Nov 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -5.03% | 4,010 |
| Nov 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -5.00% | 1,077 |
| Nov 10, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -5.00% | 457 |
| Nov 6, 2025 | 23.40 | 23.99 | 23.40 | 23.99 | 23.99 | 4.99% | 20,093 |
| Nov 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 4.96% | 4,742 |
| Nov 3, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 4.97% | 18,077 |
| Oct 31, 2025 | 20.73 | 20.74 | 20.71 | 20.74 | 20.74 | 4.96% | 7,429 |
| Oct 30, 2025 | 19.33 | 19.76 | 18.82 | 19.76 | 19.76 | 4.99% | 12,243 |
| Oct 29, 2025 | 18.60 | 18.82 | 17.93 | 18.82 | 18.82 | 4.96% | 19,270 |
| Oct 28, 2025 | 17.74 | 18.26 | 17.28 | 17.93 | 17.93 | -0.94% | 10,475 |
| Oct 27, 2025 | 18.00 | 18.70 | 17.02 | 18.10 | 18.10 | 1.63% | 4,454 |