Sejal Glass Limited (SEJALLTD.NS) NSE
421.10
+20.05(+5.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
421.10
+20.05(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 400 | 421.1 | 421.1 | 421.1 | 381 | 27,790 |
| April 01, 2026 | 425.2 | 401.05 | 401.05 | 437.5 | 401.05 | 47,241 |
| March 30, 2026 | 430.1 | 422.15 | 422.15 | 441.75 | 422.15 | 5,510 |
| March 27, 2026 | 484 | 444.35 | 444.35 | 484 | 444.35 | 63,420 |
| March 25, 2026 | 466.85 | 467.7 | 467.7 | 484.95 | 452 | 15,552 |
| March 24, 2026 | 499.9 | 466.9 | 466.9 | 499.9 | 461 | 20,927 |
| March 23, 2026 | 495 | 482.5 | 482.5 | 495 | 475.3 | 175,922 |
| March 19, 2026 | 485.05 | 492.9 | 492.9 | 501.15 | 485 | 5,327 |
| March 18, 2026 | 498.5 | 493.2 | 493.2 | 510.5 | 490.05 | 13,676 |
| March 17, 2026 | 519.95 | 495 | 495 | 519.95 | 490.9 | 10,177 |
| March 16, 2026 | 515 | 503.75 | 503.75 | 529.95 | 502.25 | 8,363 |
| March 13, 2026 | 544.95 | 525.55 | 525.55 | 544.95 | 520 | 5,328 |
| March 12, 2026 | 550.85 | 538.75 | 538.75 | 550.85 | 516 | 26,723 |
| March 11, 2026 | 504.5 | 524.65 | 524.65 | 524.65 | 504.5 | 4,227 |
| March 10, 2026 | 483.6 | 499.7 | 499.7 | 503.65 | 479.7 | 15,699 |
| March 09, 2026 | 498 | 479.7 | 479.7 | 498 | 479.7 | 6,574 |
| March 06, 2026 | 512.5 | 504.9 | 504.9 | 535.1 | 502.1 | 15,363 |
| March 05, 2026 | 528.85 | 509.65 | 509.65 | 535.35 | 501.75 | 11,473 |
| March 02, 2026 | 555 | 544.2 | 544.2 | 555.05 | 532.55 | 15,328 |
| February 27, 2026 | 565 | 560.55 | 560.55 | 570.15 | 557.05 | 5,372 |
| February 26, 2026 | 604 | 578.7 | 578.7 | 608.75 | 570.45 | 9,321 |
| February 25, 2026 | 623 | 600.45 | 600.45 | 623 | 595.05 | 9,173 |
| February 24, 2026 | 618.05 | 611.1 | 611.1 | 618.05 | 605.2 | 2,979 |
| February 23, 2026 | 607.05 | 619.35 | 619.35 | 637.95 | 607.05 | 4,008 |
| February 20, 2026 | 630 | 628.25 | 0 | 644.9 | 602 | 12,428 |
| February 19, 2026 | 674.95 | 633.55 | 0 | 690 | 633.55 | 31,805 |
| February 18, 2026 | 660.05 | 666.85 | 0 | 678.85 | 660.05 | 5,154 |
| February 17, 2026 | 672 | 669.95 | 0 | 695.7 | 665 | 9,068 |
| February 16, 2026 | 684.9 | 696.35 | 0 | 708.95 | 671.4 | 12,494 |
| February 13, 2026 | 675.25 | 676.05 | 0 | 687.95 | 666.75 | 5,279 |
| February 12, 2026 | 680 | 682.6 | 0 | 689.7 | 675 | 3,441 |
| February 11, 2026 | 690.5 | 683.5 | 0 | 705.05 | 671.1 | 4,693 |
| February 10, 2026 | 698.9 | 700.6 | 0 | 707.9 | 670.15 | 7,237 |
| February 09, 2026 | 705 | 680.7 | 0 | 720 | 672.1 | 8,575 |
| February 06, 2026 | 660 | 696.5 | 0 | 696.5 | 660 | 7,123 |
| February 05, 2026 | 662.7 | 663.35 | 0 | 690 | 662.7 | 36,455 |
| February 04, 2026 | 697.55 | 697.55 | 0 | 697.55 | 697.55 | 3,367 |
| February 03, 2026 | 736.55 | 734.25 | 0 | 748 | 734.25 | 20,906 |
| February 02, 2026 | 750 | 772.85 | 0 | 772.85 | 730 | 9,608 |
| February 01, 2026 | 734.8 | 736.05 | 0 | 736.05 | 701.1 | 5,251 |
| January 30, 2026 | 679.35 | 701 | 0 | 701 | 656.05 | 2,831 |
| January 29, 2026 | 698 | 667.65 | 0 | 714 | 665.05 | 7,730 |
| January 28, 2026 | 660 | 690.05 | 0 | 690.05 | 660 | 5,535 |
| January 27, 2026 | 699.9 | 657.2 | 0 | 699.9 | 656 | 7,421 |
| January 23, 2026 | 718.8 | 687.6 | 0 | 718.8 | 681.45 | 3,020 |
| January 22, 2026 | 704 | 715.25 | 0 | 723.75 | 690 | 3,785 |
| January 21, 2026 | 732 | 692.4 | 0 | 732 | 691.05 | 11,681 |
| January 20, 2026 | 774.9 | 727.4 | 0 | 774.9 | 724.25 | 11,346 |
| January 19, 2026 | 778 | 762.35 | 0 | 798.9 | 752.1 | 5,495 |
| January 16, 2026 | 784.85 | 789.1 | 0 | 799 | 775.25 | 1,451 |
| January 14, 2026 | 783.8 | 784.85 | 0 | 792.5 | 765.7 | 2,757 |
| January 13, 2026 | 747.55 | 783.8 | 0 | 784.9 | 735.2 | 5,867 |
| January 12, 2026 | 752.1 | 747.55 | 0 | 763.75 | 736 | 4,722 |
| January 09, 2026 | 780 | 752.1 | 0 | 782.35 | 745 | 10,389 |
| January 08, 2026 | 812 | 780 | 0 | 816.2 | 775.3 | 19,502 |
| January 07, 2026 | 815.05 | 811.8 | 0 | 842.95 | 802.55 | 13,050 |
| January 06, 2026 | 850 | 834.75 | 0 | 850 | 821.05 | 8,999 |
| January 05, 2026 | 840 | 851.55 | 0 | 864 | 825 | 3,546 |
| January 02, 2026 | 878.4 | 854.5 | 0 | 878.4 | 841.7 | 1,691 |
| January 01, 2026 | 866 | 853.55 | 0 | 889 | 835.1 | 1,050 |