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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	240.37	221.99	221.99	240.37	220.17	1.93M
November 21, 2025	239.4	238.73	238.73	243.99	236.8	1.74M
November 19, 2025	256.44	252	252	257.85	243.41	9.07M
November 18, 2025	232	247.56	247.56	249.56	229.77	9.15M
November 17, 2025	227	231.14	231.14	234.8	225	2.89M
November 14, 2025	227.81	229.08	229.08	233.29	222.95	2.48M
November 13, 2025	238.99	227.81	227.81	241.68	226.26	2.45M
November 12, 2025	231	238.21	238.21	239.5	227.2	2.95M
November 11, 2025	226.17	228.72	228.72	231.4	220.6	2.48M
November 10, 2025	219.89	224.15	224.15	225	213.49	1.56M
November 07, 2025	212.01	214.79	214.79	216.01	210.57	618,460
November 06, 2025	218.39	216.44	216.44	219.49	213.1	841,439
November 04, 2025	219.58	219.1	219.1	222.39	215.5	1.14M
November 03, 2025	215.99	217.84	217.84	230	215.01	4.25M
October 31, 2025	211.8	214.61	214.61	218.28	211.42	1.04M
October 30, 2025	214.04	213.28	213.28	219.14	212.1	1.33M
October 29, 2025	207.2	212.67	212.67	213.32	204.5	1.26M
October 28, 2025	204.7	206.17	206.17	209.6	202.11	1.09M
October 27, 2025	202.94	203.64	203.64	205.53	200.51	631,297
October 24, 2025	204.55	202.06	202.06	204.84	200.23	496,337
October 23, 2025	205.69	203.62	203.62	205.9	199.21	699,589
October 21, 2025	198.67	205.68	205.68	206.9	198.5	294,769
October 20, 2025	203	198.67	198.67	203.55	195.7	810,360
October 17, 2025	215.8	202.36	202.36	215.8	201.2	1.15M
October 16, 2025	214.9	215.14	215.14	217.99	212.5	850,174
October 15, 2025	209.04	213.32	213.32	214.66	207.5	731,603
October 14, 2025	220	208.98	208.98	220	206.5	1.16M
October 13, 2025	216.04	216.43	216.43	219.29	213.74	1.05M
October 10, 2025	214.28	216.04	216.04	219.78	213.14	1.25M
October 09, 2025	217	214.28	214.28	219.69	212	1.41M
October 08, 2025	202	215.49	215.49	220.45	201.94	6.91M
October 07, 2025	201.5	202.6	202.6	203.97	199.93	687,339
October 06, 2025	204.8	202.29	202.29	205.28	200.45	683,905
October 03, 2025	194.9	201.84	201.84	203.38	193.84	1.03M
October 01, 2025	186.29	194.9	194.9	195.9	186.06	627,137
September 30, 2025	184.1	186.29	186.29	189.51	184	421,858
September 29, 2025	190.43	184.18	184.18	192.5	183.31	644,894
September 26, 2025	191.71	189.53	189.53	196.3	187.52	1.17M
September 25, 2025	198	194.36	194.36	201.08	193.21	601,998
September 24, 2025	203.8	197.55	197.55	203.99	196.03	912,759
September 23, 2025	203.59	203.42	203.42	208	201.22	869,077
September 22, 2025	202.4	203.59	203.59	209	201.2	2.15M
September 19, 2025	200	200.64	200.64	203.9	198.65	1.63M

Sequent Scientific Limited (SEQUENT.NS) NSE