Seasons Textiles Limited (SEASONST.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 02:23PM IST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 17.95 | 17.95 | 16.72 | 17.41 | 17.41 | 3,733 |
| 09 May 2024 | 18.00 | 18.50 | 17.01 | 17.60 | 17.60 | 343 |
| 08 May 2024 | 17.28 | 17.77 | 17.27 | 17.77 | 17.77 | 521 |
| 07 May 2024 | 17.93 | 18.50 | 17.04 | 17.78 | 17.78 | 4,277 |
| 06 May 2024 | 17.10 | 17.94 | 17.10 | 17.93 | 17.93 | 5,124 |
| 03 May 2024 | 18.18 | 18.60 | 17.27 | 18.00 | 18.00 | 39,487 |
| 02 May 2024 | 17.75 | 18.19 | 17.21 | 18.17 | 18.17 | 29,254 |
| 30 Apr 2024 | 17.75 | 17.83 | 17.34 | 17.34 | 17.34 | 13,004 |
| 29 Apr 2024 | 18.50 | 18.88 | 17.48 | 18.25 | 18.25 | 21,691 |
| 26 Apr 2024 | 18.55 | 18.55 | 18.00 | 18.39 | 18.39 | 543 |
| 25 Apr 2024 | 19.91 | 19.95 | 18.24 | 18.69 | 18.69 | 6,447 |
| 24 Apr 2024 | 19.94 | 19.94 | 18.40 | 19.19 | 19.19 | 13,975 |
| 23 Apr 2024 | 19.25 | 19.94 | 18.05 | 19.36 | 19.36 | 12,190 |
| 22 Apr 2024 | 19.47 | 20.38 | 19.00 | 19.00 | 19.00 | 1,052 |
| 19 Apr 2024 | 18.95 | 19.47 | 18.95 | 19.45 | 19.45 | 133 |
| 18 Apr 2024 | 17.60 | 19.38 | 17.60 | 18.95 | 18.95 | 382 |
| 16 Apr 2024 | 18.94 | 18.94 | 17.48 | 18.49 | 18.49 | 1,517 |
| 15 Apr 2024 | 18.43 | 18.43 | 18.40 | 18.40 | 18.40 | 51 |
| 12 Apr 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 283 |
| 10 Apr 2024 | 20.00 | 20.99 | 20.00 | 20.00 | 20.00 | 233 |
| 09 Apr 2024 | 19.80 | 20.45 | 19.00 | 20.00 | 20.00 | 1,125 |
| 08 Apr 2024 | 19.17 | 19.88 | 19.17 | 19.80 | 19.80 | 251 |
| 05 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 04 Apr 2024 | 19.40 | 19.40 | 17.65 | 19.17 | 19.17 | 981 |
| 03 Apr 2024 | 18.01 | 18.80 | 17.11 | 18.57 | 18.57 | 9,153 |
| 02 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 01 Apr 2024 | 18.03 | 18.03 | 18.01 | 18.01 | 18.01 | 1,118 |
| 28 Mar 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 36 |
| 27 Mar 2024 | 18.40 | 18.40 | 17.65 | 17.65 | 17.65 | 2 |
| 26 Mar 2024 | 18.35 | 18.35 | 17.10 | 17.65 | 17.65 | 499 |
| 22 Mar 2024 | 18.50 | 18.50 | 16.96 | 17.99 | 17.99 | 1,187 |
| 21 Mar 2024 | 17.99 | 17.99 | 16.44 | 17.85 | 17.85 | 2,202 |
| 20 Mar 2024 | 16.37 | 17.30 | 16.37 | 17.30 | 17.30 | 300 |
| 19 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 25 |
| 18 Mar 2024 | 16.40 | 17.20 | 16.00 | 16.79 | 16.79 | 410 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 16.80 | 16.80 | 16.00 | 16.80 | 16.80 | 180 |
| 13 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 112 |
| 12 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 253 |
| 11 Mar 2024 | 18.16 | 18.50 | 18.00 | 18.50 | 18.50 | 190 |
| 07 Mar 2024 | 18.55 | 18.55 | 18.53 | 18.53 | 18.53 | 218 |
| 06 Mar 2024 | 19.40 | 19.88 | 19.40 | 19.50 | 19.50 | 1,503 |
| 05 Mar 2024 | 19.18 | 19.99 | 18.99 | 19.40 | 19.40 | 904 |
| 04 Mar 2024 | 19.25 | 19.39 | 19.18 | 19.18 | 19.18 | 429 |
| 01 Mar 2024 | 17.99 | 17.99 | 16.56 | 17.98 | 17.98 | 263 |
| 29 Feb 2024 | 16.71 | 17.39 | 16.71 | 17.33 | 17.33 | 1,267 |
| 28 Feb 2024 | 17.60 | 18.35 | 16.67 | 16.71 | 16.71 | 888 |
| 27 Feb 2024 | 17.00 | 18.60 | 17.00 | 17.54 | 17.54 | 1,153 |
| 26 Feb 2024 | 17.99 | 19.24 | 17.65 | 17.85 | 17.85 | 4,730 |
| 23 Feb 2024 | 17.33 | 18.97 | 17.33 | 18.49 | 18.49 | 10,194 |
| 22 Feb 2024 | 18.25 | 18.25 | 18.24 | 18.24 | 18.24 | 1,090 |
| 21 Feb 2024 | 19.90 | 20.97 | 19.20 | 19.20 | 19.20 | 2,985 |
| 20 Feb 2024 | 20.83 | 20.83 | 18.96 | 20.19 | 20.19 | 6,461 |
| 19 Feb 2024 | 20.57 | 20.57 | 19.95 | 19.95 | 19.95 | 2,788 |
| 16 Feb 2024 | 20.95 | 22.88 | 20.90 | 20.99 | 20.99 | 2,029 |
| 15 Feb 2024 | 23.25 | 23.25 | 21.10 | 22.00 | 22.00 | 7,242 |
| 14 Feb 2024 | 21.68 | 22.22 | 19.01 | 22.15 | 22.15 | 39,743 |
| 13 Feb 2024 | 20.60 | 20.60 | 17.21 | 20.20 | 20.20 | 17,446 |
| 12 Feb 2024 | 20.50 | 20.50 | 17.75 | 19.00 | 19.00 | 10,696 |
| 09 Feb 2024 | 18.45 | 19.50 | 16.50 | 18.68 | 18.68 | 21,436 |
| 08 Feb 2024 | 16.75 | 18.20 | 16.29 | 17.75 | 17.75 | 21,104 |
| 07 Feb 2024 | 17.25 | 18.00 | 15.50 | 16.62 | 16.62 | 6,544 |
| 06 Feb 2024 | 15.75 | 16.70 | 15.70 | 16.56 | 16.56 | 11,013 |
| 05 Feb 2024 | 17.00 | 17.00 | 15.82 | 15.92 | 15.92 | 9,223 |
| 02 Feb 2024 | 16.50 | 16.90 | 15.50 | 16.54 | 16.54 | 3,911 |
| 01 Feb 2024 | 15.78 | 16.30 | 15.78 | 16.30 | 16.30 | 4,623 |
| 31 Jan 2024 | 16.49 | 16.49 | 15.36 | 15.53 | 15.53 | 1,825 |
| 30 Jan 2024 | 16.50 | 16.50 | 15.76 | 16.15 | 16.15 | 1,309 |
| 29 Jan 2024 | 16.50 | 17.15 | 15.68 | 15.99 | 15.99 | 5,042 |
| 25 Jan 2024 | 16.25 | 16.99 | 15.71 | 16.50 | 16.50 | 580 |
| 24 Jan 2024 | 16.05 | 16.39 | 15.50 | 16.25 | 16.25 | 588 |
| 23 Jan 2024 | 16.70 | 16.70 | 15.66 | 15.66 | 15.66 | 1,689 |
| 19 Jan 2024 | 16.99 | 16.99 | 16.00 | 16.19 | 16.19 | 2,767 |
| 18 Jan 2024 | 16.50 | 16.75 | 16.50 | 16.73 | 16.73 | 398 |
| 17 Jan 2024 | 15.85 | 17.00 | 15.50 | 16.41 | 16.41 | 2,488 |
| 16 Jan 2024 | 16.52 | 16.74 | 15.81 | 16.20 | 16.20 | 1,819 |
| 15 Jan 2024 | 17.50 | 17.50 | 16.50 | 16.64 | 16.64 | 3,835 |
| 12 Jan 2024 | 16.25 | 17.30 | 16.01 | 17.19 | 17.19 | 8,183 |
| 11 Jan 2024 | 17.00 | 17.00 | 15.50 | 16.49 | 16.49 | 12,894 |
| 10 Jan 2024 | 16.75 | 17.25 | 16.25 | 16.30 | 16.30 | 9,811 |
| 09 Jan 2024 | 17.50 | 17.50 | 16.80 | 17.03 | 17.03 | 7,952 |
| 08 Jan 2024 | 16.75 | 17.04 | 15.76 | 16.68 | 16.68 | 9,226 |
| 05 Jan 2024 | 16.75 | 17.00 | 15.62 | 16.24 | 16.24 | 2,420 |
| 04 Jan 2024 | 16.75 | 17.00 | 15.55 | 16.44 | 16.44 | 2,182 |
| 03 Jan 2024 | 16.75 | 17.23 | 15.75 | 16.36 | 16.36 | 2,419 |
| 02 Jan 2024 | 16.25 | 17.25 | 15.87 | 16.50 | 16.50 | 4,599 |
| 01 Jan 2024 | 16.25 | 17.49 | 16.11 | 16.70 | 16.70 | 2,876 |
| 29 Dec 2023 | 17.25 | 17.70 | 16.10 | 16.95 | 16.95 | 1,649 |
| 28 Dec 2023 | 16.25 | 17.75 | 16.15 | 16.93 | 16.93 | 1,997 |
| 27 Dec 2023 | 17.00 | 17.09 | 16.10 | 17.00 | 17.00 | 1,310 |
| 26 Dec 2023 | 16.75 | 17.25 | 16.10 | 16.34 | 16.34 | 947 |
| 22 Dec 2023 | 15.98 | 16.70 | 15.25 | 16.50 | 16.50 | 1,543 |
| 21 Dec 2023 | 15.77 | 15.98 | 15.00 | 15.97 | 15.97 | 818 |
| 20 Dec 2023 | 16.40 | 16.40 | 15.20 | 15.77 | 15.77 | 981 |
| 19 Dec 2023 | 15.75 | 16.41 | 15.70 | 16.00 | 16.00 | 1,764 |
| 18 Dec 2023 | 17.00 | 17.00 | 15.43 | 15.65 | 15.65 | 1,898 |
| 15 Dec 2023 | 16.50 | 16.75 | 15.20 | 16.24 | 16.24 | 1,978 |
| 14 Dec 2023 | 15.20 | 16.50 | 15.02 | 16.00 | 16.00 | 2,536 |
| 13 Dec 2023 | 16.64 | 16.64 | 15.81 | 15.81 | 15.81 | 684 |
| 12 Dec 2023 | 17.23 | 17.23 | 15.60 | 16.64 | 16.64 | 2,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.