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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	192.4	198.59	198.59	200	189.98	2.47M
September 17, 2025	188.5	191.2	191.2	199.45	187.1	4.07M
September 16, 2025	182.19	186.72	186.72	187.5	181.9	550,459
September 15, 2025	183	181.42	181.42	185.8	179.92	419,687
September 12, 2025	183.89	182.51	182.51	186	182.16	213,044
September 11, 2025	183.5	183.52	183.52	187.9	183	328,914
September 10, 2025	189	183.17	183.17	189.09	182.58	422,229
September 09, 2025	185.9	187.59	187.59	189.9	185.34	689,380
September 08, 2025	185.6	185.67	185.67	188.29	183	632,913
September 05, 2025	178.5	183.81	183.81	185.16	176.75	976,265
September 04, 2025	177.9	177.12	177.12	178.29	175.26	259,434
September 03, 2025	171.81	176.41	176.41	178.68	171.78	523,019
September 02, 2025	171	171.81	171.81	174.68	169.92	330,590
September 01, 2025	168.55	170.46	170.46	172.8	168.55	207,396
August 29, 2025	170	169.37	169.37	170.39	167.95	193,183
August 28, 2025	175	170.08	170.08	175	169.2	265,468
August 26, 2025	173.8	173.92	173.92	175	172	198,801
August 25, 2025	175.8	174.83	174.83	176.52	173	278,945
August 22, 2025	176	175.85	175.85	178	173.6	240,114
August 21, 2025	176.26	176.12	176.12	180.38	175	352,036
August 20, 2025	176.82	177.04	177.04	178.7	176.33	260,967
August 19, 2025	175.46	176.2	176.2	179	174.4	340,758
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

Sequent Scientific Limited (SEQUENT.NS) NSE