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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	18.12	19.27	19.27	19.47	17.77	4,931
August 06, 2025	19.94	18.57	18.57	19.94	18.31	8,271
August 05, 2025	19.12	19.24	19.24	19.65	18.25	16,130
August 04, 2025	19.17	18.74	18.74	19.17	17.81	16,348
August 01, 2025	18.02	18.26	18.26	19.47	17.63	29,338
July 31, 2025	18.55	18.55	18.55	18.55	18.55	0
July 30, 2025	18.55	18.55	18.55	18.55	18.55	0
July 29, 2025	18.55	18.55	18.55	18.55	18.55	0
July 28, 2025	18.8	18.55	18.55	18.8	18.55	8,495
July 25, 2025	19.53	19.53	19.53	19.53	19.53	0
July 24, 2025	19.53	19.53	19.53	19.53	19.53	0
July 23, 2025	19.53	19.53	19.53	19.53	19.53	0
July 22, 2025	19.53	19.53	19.53	19.53	19.53	0
July 21, 2025	19.53	19.53	19.53	19.53	19.53	4,706
July 18, 2025	20.56	20.56	20.56	20.56	20.56	0
July 17, 2025	20.56	20.56	20.56	20.56	20.56	0
July 16, 2025	20.56	20.56	20.56	20.56	20.56	0
July 15, 2025	20.56	20.56	20.56	20.56	20.56	0
July 14, 2025	20.56	20.56	20.56	20.6	20.56	5,650
July 11, 2025	21.65	21.65	21.65	21.65	21.65	0
July 10, 2025	21.65	21.65	21.65	21.65	21.65	0
July 09, 2025	21.65	21.65	21.65	21.65	21.65	0
July 08, 2025	21.65	21.65	21.65	21.65	21.65	0
July 07, 2025	21.65	21.65	21.65	21.65	21.65	2,330
July 04, 2025	22.79	22.79	22.79	22.79	22.79	0
July 03, 2025	22.79	22.79	22.79	22.79	22.79	0

Seya Industries Limited (SEYAIND.NS) NSE