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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	222.65	223.97	223.97	226.89	221.03	538,509
February 17, 2026	211	220.76	220.76	224.05	210.43	861,282
February 16, 2026	219.8	211.56	211.56	219.8	210.61	379,246
February 13, 2026	222	216.33	216.33	222	215.1	380,396
February 12, 2026	214.1	222.85	222.85	228.2	213.71	2.05M
February 11, 2026	205.01	216.11	216.11	217	204.1	1.39M
February 10, 2026	208.45	205.01	205.01	211.51	203.1	532,524
February 09, 2026	207.7	207.42	207.42	212.9	203.75	1.13M
February 06, 2026	207	201.56	201.56	207.23	199	660,975
February 05, 2026	217	208.95	208.95	220	207.25	618,526
February 04, 2026	212.5	216.55	216.55	217.92	212	395,266
February 03, 2026	208.5	212.7	212.7	218	208.31	1.34M
February 02, 2026	204	204.23	204.23	205.8	197.1	411,235
February 01, 2026	203.61	201.67	201.67	207.6	200	298,457
January 30, 2026	201.5	206.78	206.78	207.2	200.63	254,411
January 29, 2026	204.39	202.15	202.15	207.8	200.51	354,979
January 28, 2026	204.85	203.99	203.99	209.04	202.1	359,434
January 27, 2026	210	203.85	203.85	210	200.16	398,729
January 23, 2026	204.2	207.16	207.16	211.39	202.1	958,755
January 22, 2026	195	201.37	201.37	202	195	364,240
January 21, 2026	198.91	193.98	193.98	199.89	192.62	681,135
January 20, 2026	205	199.43	199.43	205.2	197.5	894,245
January 19, 2026	199	205.68	205.68	206.9	194	2.38M
January 16, 2026	192	193.73	193.73	197.09	191.39	409,240
January 14, 2026	189	192.57	192.57	195.5	188	449,490
January 13, 2026	193.09	190.05	190.05	193.95	189	447,415
January 12, 2026	198.84	192.49	192.49	198.84	189	725,168
January 09, 2026	199.89	198.57	198.57	206.4	197.23	991,662
January 08, 2026	208	199.95	199.95	208.68	198.11	891,247
January 07, 2026	206.9	209.08	209.08	209.9	206.11	334,428
January 06, 2026	206.94	206.93	206.93	208.8	205.58	387,667
January 05, 2026	210.5	206.94	206.94	210.67	205	527,638
January 02, 2026	208	210.49	210.49	211.1	207.5	519,743
January 01, 2026	208.44	208.38	208.38	209.5	206	397,352
December 31, 2025	206.8	208.54	208.54	210.6	206.8	475,032
December 30, 2025	209	206.4	206.4	213.3	205.3	716,631
December 29, 2025	213.54	209.28	209.28	213.98	208.3	355,280
December 26, 2025	214.49	213.54	213.54	216.29	212.36	489,037
December 24, 2025	216.68	213.86	213.86	217.84	213.1	430,563
December 23, 2025	219.2	216.68	216.68	222.8	214.68	751,785
December 22, 2025	212	218.33	218.33	219.9	209.3	1.67M
December 19, 2025	208	210.32	210.32	212.59	207.85	611,359
December 18, 2025	210.25	209.36	209.36	210.25	205.4	516,336
December 17, 2025	210	211.3	211.3	215.25	209.5	755,709
December 16, 2025	210.49	210.68	210.68	212.4	206.2	507,420
December 15, 2025	209.68	210.68	210.68	211.14	207.25	572,740
December 12, 2025	206.7	209.73	209.73	210.98	205.54	958,202
December 11, 2025	200.69	205.92	205.92	207.3	199.12	860,064
December 10, 2025	204.1	200.69	200.69	206.48	199.74	717,880
December 09, 2025	193	203.51	203.51	204	193	1.25M
December 08, 2025	199.8	195.19	195.19	203.49	194	1.52M
December 05, 2025	207.43	199.7	199.7	207.44	197.75	2.14M
December 04, 2025	210	207.43	207.43	211.92	206.05	1.56M
December 03, 2025	216.3	212.63	212.63	216.9	210	979,077
December 02, 2025	221	216.12	216.12	221.21	214.15	1.18M
December 01, 2025	224.6	221.41	221.41	228	220.4	891,227
November 28, 2025	226.65	223.46	223.46	226.98	220.65	1.21M
November 27, 2025	221.44	226.39	226.39	235.6	221.44	3.78M
November 26, 2025	223.09	219.28	219.28	225	217.99	1.07M
November 25, 2025	220.1	221.96	221.96	226.1	218.08	1.64M

Sequent Scientific Limited (SEQUENT.NS) NSE