Sequent Scientific Limited - SEQUENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	176.09	175.64	175.64	177.65	174.5	360,720
August 14, 2025	175	175.77	175.77	177	173.09	533,111
August 13, 2025	175.2	171.51	171.51	175.43	171.1	226,625
August 12, 2025	176.05	174.22	174.22	176.96	172.77	351,636
August 11, 2025	169.2	176.83	176.83	177.39	169	968,211
August 08, 2025	176	168.04	168.04	184	167.1	2.55M
August 07, 2025	173.52	174.98	174.98	178.85	171	389,139
August 06, 2025	179.5	177.92	177.92	184.7	176.1	914,123
August 05, 2025	172.3	178.91	178.91	181.22	171.99	874,345
August 04, 2025	168.25	172.7	172.7	174.25	166	396,684
August 01, 2025	171	168.61	168.61	172.62	167.13	208,305
July 31, 2025	171.55	171.97	171.97	175.5	171	363,267
July 30, 2025	178.7	175.86	175.86	180.26	175.1	236,703
July 29, 2025	174.5	176.88	176.88	177.83	172.81	265,289
July 28, 2025	175.13	175.43	175.43	179.2	173.16	545,220
July 25, 2025	181.3	173.72	173.72	182.6	172.51	654,920
July 24, 2025	189.5	182.92	182.92	189.5	181.6	326,006
July 23, 2025	189.48	187.37	187.37	189.76	186.1	273,657
July 22, 2025	187.91	188.92	188.92	190.55	185.75	339,683
July 21, 2025	187.5	187.7	187.7	190.99	185.2	321,245
July 18, 2025	189.99	187.85	187.85	192.95	186	546,155
July 17, 2025	189	189.46	189.46	197	187.91	1.22M
July 16, 2025	182.81	187.45	187.45	189.32	182.12	541,572
July 15, 2025	187.4	181.37	181.37	188.57	179.59	820,891
July 14, 2025	184.32	185.55	185.55	187.04	180.74	296,408
July 11, 2025	186.66	184.32	184.32	188.9	183.96	343,682
July 10, 2025	187	188.24	188.24	189.2	184.78	338,765
July 09, 2025	185.98	185.27	185.27	188	185	235,869
July 08, 2025	184.88	185.49	185.49	189.29	182.1	539,409
July 07, 2025	187.8	184.08	184.08	189.8	183.39	330,349
July 04, 2025	187.3	188.38	188.38	189.01	185.01	383,606
July 03, 2025	185.05	185.89	185.89	188.51	184.01	294,573
July 02, 2025	188	185.31	185.31	188.51	183.9	390,014
July 01, 2025	192.75	187.53	187.53	193.6	185.85	413,465
June 30, 2025	191.55	192.75	192.75	194.09	188.22	444,587
June 27, 2025	190.55	190.05	190.05	192.14	187.56	424,088
June 26, 2025	195.5	189.06	189.06	196.1	187.22	523,499
June 25, 2025	183.84	193.99	193.99	196.19	183.84	1.25M
June 24, 2025	185.01	183.21	183.21	188.7	182.25	482,698
June 23, 2025	186.01	184.41	184.41	188.75	183	831,700
June 20, 2025	188.5	187.09	187.09	192.06	184.04	844,509
June 19, 2025	191.65	188.08	188.08	195.67	187.1	472,884
June 18, 2025	194.43	193.96	193.96	197.03	192.46	733,945
June 17, 2025	198.5	194.73	194.73	201.47	193.55	777,216
June 16, 2025	196	198.25	198.25	199.51	189.32	702,149
June 13, 2025	188	197.26	197.26	198.21	186.2	872,716
June 12, 2025	200.8	194.6	194.6	203.4	193.46	930,367
June 11, 2025	189.1	199.85	199.85	203.45	189.1	1.94M
June 10, 2025	190	189.1	189.1	191.2	187.81	366,125
June 09, 2025	188.25	189.3	189.3	192.6	188.25	456,946
June 06, 2025	191.75	187.85	187.85	193.15	187	443,068
June 05, 2025	191.91	192.63	192.63	194.8	191	434,896
June 04, 2025	193.4	192.3	192.3	195.99	190.07	472,521
June 03, 2025	197.99	192.41	192.41	198.74	191.55	660,719
June 02, 2025	189.9	197.7	197.7	199.95	188.99	1.33M
May 30, 2025	194.92	191.84	191.84	195.8	190.12	633,217
May 29, 2025	186	194.43	194.43	195.98	186	1.74M
May 28, 2025	196.08	185.98	185.98	197.16	185.26	950,227
May 27, 2025	186.25	196.08	196.08	198	182.49	2.7M
May 26, 2025	180.85	183.75	183.75	184.25	179.42	653,191

Sequent Scientific Limited (SEQUENT.NS) NSE