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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	153	161.13	161.13	162.1	152.54	1.48M
May 08, 2025	152.68	155.16	155.16	163	152.05	1.63M
May 07, 2025	151	152.68	152.68	155.08	147.73	572,282
May 06, 2025	157.8	153.15	153.15	158.23	150.5	725,714
May 05, 2025	145	156.33	156.33	158.1	144	2.4M
May 02, 2025	144	143.21	143.21	146.23	141.63	396,460
April 30, 2025	146	144.1	144.1	146.43	142.51	345,447
April 29, 2025	150	147.38	147.38	151.49	146	402,558
April 28, 2025	148.12	150.12	150.12	151.67	144.72	402,268
April 25, 2025	154.9	148.12	148.12	155.19	146.57	656,834
April 24, 2025	147.98	154.04	154.04	156.4	147.82	1.24M
April 23, 2025	146.4	148.72	148.72	149.8	144	395,869
April 22, 2025	148.39	146.23	146.23	149.66	145.8	278,205
April 21, 2025	149.84	148.17	148.17	150.82	146.54	532,288
April 17, 2025	144	147.34	147.34	150.26	143.08	955,411
April 16, 2025	143	145.02	145.02	145.92	141.5	635,352
April 15, 2025	140	144.11	144.11	147.09	138.57	683,813
April 11, 2025	137	137.18	137.18	139.98	134.31	536,337
April 09, 2025	137.25	132.09	132.09	137.43	131.32	400,354
April 08, 2025	130	136.92	136.92	138	130	955,235
April 07, 2025	121.7	126.68	126.68	132.85	117.35	1.34M
April 04, 2025	142.68	133.77	133.77	142.68	132.6	674,202
April 03, 2025	137	142.68	142.68	144.5	137	633,917
April 02, 2025	135.81	137.13	137.13	138.79	132.04	509,217
April 01, 2025	130.82	135.81	135.81	138.28	130	540,676
March 28, 2025	132.88	130.82	130.82	137.43	129.99	1.59M
March 27, 2025	132	132.79	132.79	136.99	132	1.59M
March 26, 2025	136.79	133.45	133.45	139.4	131	1.07M
March 25, 2025	145.98	136.79	136.79	146.4	135	879,495
March 24, 2025	144.99	144.85	144.85	148.5	144	680,248
March 21, 2025	143.24	144.7	144.7	148.7	143.19	546,943
March 20, 2025	145.5	143.36	143.36	147.6	142.12	496,979
March 19, 2025	140.05	144.56	144.56	146.49	140.05	734,509
March 18, 2025	131.4	139.18	139.18	141.8	131.4	737,390
March 17, 2025	137.81	131.12	131.12	138.43	130.25	865,083
March 13, 2025	141.52	136.22	136.22	143.48	134.6	555,043
March 12, 2025	144.87	141.33	141.33	148.13	139.57	562,612
March 11, 2025	142	142.81	142.81	146	140	562,792
March 10, 2025	154.7	144.77	144.77	156	144.25	438,194
March 07, 2025	155.88	155.35	155.35	159.25	153.41	356,819
March 06, 2025	155.88	154.83	154.83	159.8	153.5	384,438
March 05, 2025	146.68	152.05	152.05	154.75	146.68	935,243
March 04, 2025	140.99	146.68	146.68	149.3	137.55	936,434
March 03, 2025	148.5	141.47	141.47	152.61	137.5	489,985
February 28, 2025	146.8	148.61	148.61	151.89	145.8	550,135
February 27, 2025	157	151.12	151.12	157	149.21	287,586
February 25, 2025	156.12	157.46	157.46	163	156.05	410,836
February 24, 2025	155.51	156.12	156.12	158.88	155	282,008
February 21, 2025	157.75	159.51	159.51	163	156	385,143
February 20, 2025	149.5	158.71	158.71	160	148.03	596,442
February 19, 2025	145	150.08	150.08	154.5	143.1	428,543
February 18, 2025	148.5	147.79	147.79	149.59	142.52	433,226
February 17, 2025	146.52	150.77	150.77	152	143.2	463,588
February 14, 2025	157.5	146.52	146.52	159.88	144.41	495,598
February 13, 2025	154.39	157.71	157.71	164.8	151.4	739,299
February 12, 2025	150.8	151.74	151.74	153.9	139.31	926,439
February 11, 2025	156.58	151.87	151.87	156.99	148.05	583,058
February 10, 2025	161	156.58	156.58	161	154	390,266
February 07, 2025	163.02	158.1	158.1	163.05	157.15	390,210
February 06, 2025	167.88	163.02	163.02	167.99	162	255,735

Sequent Scientific Limited (SEQUENT.NS) NSE