Seya Industries Limited - SEYAIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	23.4	23.99	23.99	23.99	23.4	20,093
November 04, 2025	22.85	22.85	22.85	22.85	22.85	4,742
November 03, 2025	21.77	21.77	21.77	21.77	21.77	18,177
October 31, 2025	20.73	20.74	20.74	20.74	20.71	7,581
October 30, 2025	19.33	19.76	19.76	19.76	18.82	12,293
October 29, 2025	18.6	18.82	18.82	18.82	17.93	19,410
October 28, 2025	17.74	17.93	17.93	18.26	17.28	10,524
October 27, 2025	18	18.1	18.1	18.7	17.02	4,867
October 24, 2025	19.24	17.81	17.81	19.24	17.81	14,032
October 23, 2025	18.59	18.34	18.34	18.59	17.52	10,467
October 21, 2025	18.02	18.41	18.41	18.8	18.02	893
October 20, 2025	17.98	18	18	18.49	17.08	10,744
October 17, 2025	17.7	17.98	17.98	18.23	16.9	5,794
October 16, 2025	17.5	17.62	17.62	18.49	17.5	91,873
October 15, 2025	18.4	18.22	18.22	18.71	17.8	8,604
October 14, 2025	18.08	18.4	18.4	18.88	17.51	2,207
October 13, 2025	18.26	18.08	18.08	18.87	17.3	7,613
October 10, 2025	17.99	18.17	18.17	18.5	17.95	12,346
October 09, 2025	17.76	17.9	17.9	18.21	17	10,110
October 08, 2025	17.69	17.68	17.68	17.69	16.9	13,845
October 07, 2025	17.23	16.85	16.85	17.24	16.51	14,376
October 06, 2025	16.8	16.42	16.42	17.4	16.21	4,529
October 03, 2025	16.9	16.8	16.8	16.9	16.11	5,483
October 01, 2025	16	16.1	16.1	16.84	16	9,584
September 30, 2025	16.95	16.07	16.07	17.58	16	10,779
September 29, 2025	17.49	16.79	16.79	17.49	16.01	5,149
September 26, 2025	16	16.7	16.7	17.4	15.94	13,542
September 25, 2025	16.75	16.58	16.58	16.78	16.5	1,496
September 24, 2025	16.39	16.67	16.67	17	16.05	8,266
September 23, 2025	16.8	16.21	16.21	17.38	16.08	2,602
September 22, 2025	15.36	16.64	16.64	16.8	15.36	9,184
September 19, 2025	16.13	16.01	16.01	17	15.9	19,991
September 18, 2025	16.67	16.65	16.65	17.23	16.59	5,622
September 17, 2025	17.36	16.67	16.67	17.36	16.66	4,208
September 16, 2025	17.48	17.36	17.36	17.48	16.75	5,224
September 15, 2025	17.41	17.48	17.48	17.75	16.73	2,285
September 12, 2025	17.4	17.41	17.41	17.9	16.82	10,665
September 11, 2025	17.19	17.7	17.7	17.99	16.45	13,543
September 10, 2025	18.13	17.22	17.22	18.13	17.22	25,996
September 09, 2025	17.67	18.13	18.13	18.35	16.8	5,560
September 08, 2025	16.68	17.5	17.5	17.51	16.68	4,109
September 05, 2025	17.49	16.68	16.68	17.49	16.51	6,317
September 04, 2025	16.9	16.96	16.96	17.64	16.21	6,443
September 03, 2025	17.2	16.81	16.81	17.61	16.53	11,330
September 02, 2025	16.88	17.38	17.38	18	16.86	11,127
September 01, 2025	17.75	17.75	17.75	18	17.75	5,904
August 29, 2025	18.75	18.69	18.69	18.75	17.92	3,234
August 28, 2025	19.2	18.8	18.8	19.2	17.37	11,019
August 26, 2025	17.38	18.3	18.3	18.3	17.38	6,684
August 25, 2025	18.02	18.3	18.3	18.5	17.94	10,697
August 22, 2025	19.69	18.89	18.89	19.69	17.93	7,762
August 21, 2025	18.24	18.88	18.88	18.9	17.77	3,661
August 20, 2025	18.75	18.5	18.5	19.24	18	11,399
August 19, 2025	18.89	18.75	18.75	18.99	18.01	8,865
August 18, 2025	19.45	18.89	18.89	19.45	18.05	6,039
August 14, 2025	18.81	18.98	18.98	19.39	18	3,702
August 13, 2025	19.25	18.67	18.67	19.82	18.26	4,051
August 12, 2025	19	19.12	19.12	19.12	18.22	1,200
August 11, 2025	19	18.9	18.9	19.25	18.82	13,915
August 08, 2025	19.27	19.48	19.48	19.99	18.55	4,533

Seya Industries Limited (SEYAIND.NS) NSE