Seshasayee Paper and Boards Limited - SESHAPAPER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	269.45	268.3	268.3	271	268	9,203
September 11, 2025	272.95	269.45	269.45	273.95	266.2	17,155
September 10, 2025	268.9	270.45	270.45	271.95	268.8	7,247
September 09, 2025	270.2	271.6	271.6	273.95	265.95	14,667
September 08, 2025	266	267.4	267.4	269.55	264.65	16,957
September 05, 2025	267	266.7	266.7	269.95	264.35	10,362
September 04, 2025	275	267.95	267.95	276	266.95	10,272
September 03, 2025	268	269.15	269.15	272.2	267.8	4,009
September 02, 2025	271.95	267.6	267.6	274.65	266.5	14,670
September 01, 2025	265.5	270.4	270.4	273.45	264.95	11,132
August 29, 2025	268	265.55	265.55	270.8	263	17,689
August 28, 2025	270.1	269.6	269.6	273.05	268	16,303
August 26, 2025	278	272.85	272.85	278	270.05	22,370
August 25, 2025	262	280.9	280.9	287.4	261.85	385,377
August 22, 2025	273.05	262.95	262.95	273.1	258.7	50,459
August 21, 2025	265	273.5	273.5	275.95	264.75	17,445
August 20, 2025	265.8	263.8	263.8	267.85	262.9	7,257
August 19, 2025	260.95	265.15	265.15	267.65	260.65	11,469
August 18, 2025	262.3	260.35	260.35	270.7	259.4	24,975
August 14, 2025	267.2	266	266	268.65	260	10,801
August 13, 2025	268.8	268.75	268.75	270.45	265.65	6,371
August 12, 2025	265.55	268.35	268.35	271.9	261.5	18,166
August 11, 2025	263.55	270.2	270.2	272.95	261.95	12,139
August 08, 2025	266.1	263.3	263.3	268.8	261.8	5,571
August 07, 2025	270	266.05	266.05	270	263.85	7,417
August 06, 2025	263.3	269.55	269.55	272.95	263.3	12,513
August 05, 2025	271.7	264.7	264.7	271.7	263	25,192
August 04, 2025	269	268.95	268.95	272.15	265.6	12,127
August 01, 2025	273.9	266.2	266.2	273.9	265.35	15,712
July 31, 2025	271.1	271.1	271.1	274.85	269.55	15,759
July 30, 2025	280.85	272.15	272.15	281.9	269.65	35,768
July 29, 2025	276	279.1	279.1	280.5	276	2,623
July 28, 2025	285	277.6	277.6	285	276.55	9,145
July 25, 2025	281.1	285.1	285.1	288.05	280.1	9,197
July 24, 2025	283.3	284	284	284.95	280.25	6,670
July 23, 2025	287.85	280.5	280.5	287.85	279.3	35,561
July 22, 2025	290	285	285	290.85	284.1	16,935
July 21, 2025	287.5	290.1	290.1	297	281	58,199
July 18, 2025	295.1	295.45	295.45	301.7	293.4	18,638
July 17, 2025	293	297.9	297.9	300	291.05	25,710
July 16, 2025	298.8	293.05	293.05	299.1	292.65	26,494
July 15, 2025	296.1	296.8	296.8	301.55	296.05	21,981
July 14, 2025	295	297.2	297.2	305	294.9	22,454
July 11, 2025	300	295.2	295.2	302.2	294	12,983
July 10, 2025	305.25	299.5	299.5	305.6	297.95	17,185
July 09, 2025	300.9	305.1	305.1	309.2	300.9	25,429
July 08, 2025	304.3	302.5	302.5	316	300.3	39,780
July 07, 2025	307	306.6	306.6	316.95	304.5	88,119
July 04, 2025	297	305.6	305.6	311	297	92,573
July 03, 2025	309	297.45	297.45	309	295.25	32,564
July 02, 2025	310	306.6	306.6	314	304.8	44,494
July 01, 2025	300.2	307.55	307.55	309	297	29,067
June 30, 2025	303.5	297.1	297.1	307.05	295	16,535
June 27, 2025	305	300.5	300.5	305.6	299.2	10,413
June 26, 2025	305.9	303	303	309.05	300.2	23,620
June 25, 2025	302	302.9	302.9	314.15	297	48,091
June 24, 2025	311	302.05	302.05	312.8	301.2	35,639
June 23, 2025	304	309.45	309.45	318	298.8	90,678
June 20, 2025	287.9	306.45	306.45	314	281.05	156,360
June 19, 2025	281	285.3	285.3	294.4	275.8	51,733

Seshasayee Paper and Boards Limited (SESHAPAPER.NS) NSE