Sejal Glass Limited (SEJALLTD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 02:43PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 312.00 | 326.60 | 312.00 | 323.00 | 323.00 | 8,847 |
| 14 May 2024 | 324.00 | 324.00 | 310.10 | 311.05 | 311.05 | 23,684 |
| 13 May 2024 | 299.00 | 312.50 | 293.50 | 309.45 | 309.45 | 10,476 |
| 10 May 2024 | 305.00 | 305.00 | 290.00 | 298.50 | 298.50 | 3,723 |
| 09 May 2024 | 318.70 | 318.70 | 295.90 | 296.65 | 296.65 | 31,695 |
| 08 May 2024 | 314.00 | 326.75 | 298.55 | 311.45 | 311.45 | 11,697 |
| 07 May 2024 | 325.05 | 325.05 | 308.80 | 314.00 | 314.00 | 5,941 |
| 06 May 2024 | 349.80 | 349.80 | 324.00 | 325.05 | 325.05 | 5,649 |
| 03 May 2024 | 324.85 | 341.05 | 324.85 | 341.05 | 341.05 | 21,446 |
| 02 May 2024 | 325.00 | 346.40 | 320.00 | 324.85 | 324.85 | 6,895 |
| 30 Apr 2024 | 326.90 | 333.75 | 315.00 | 330.00 | 330.00 | 10,282 |
| 29 Apr 2024 | 332.50 | 337.10 | 315.00 | 317.90 | 317.90 | 5,798 |
| 26 Apr 2024 | 345.20 | 350.00 | 330.60 | 331.10 | 331.10 | 7,661 |
| 25 Apr 2024 | 350.00 | 350.00 | 340.10 | 348.00 | 348.00 | 1,403 |
| 24 Apr 2024 | 359.95 | 359.95 | 340.00 | 345.00 | 345.00 | 4,813 |
| 23 Apr 2024 | 371.00 | 371.00 | 356.20 | 356.20 | 356.20 | 11,452 |
| 22 Apr 2024 | 363.50 | 388.95 | 363.50 | 374.95 | 374.95 | 15,020 |
| 19 Apr 2024 | 356.20 | 382.60 | 356.00 | 382.60 | 382.60 | 14,960 |
| 18 Apr 2024 | 365.00 | 376.95 | 360.00 | 364.40 | 364.40 | 2,067 |
| 16 Apr 2024 | 380.00 | 380.00 | 355.55 | 362.25 | 362.25 | 971 |
| 15 Apr 2024 | 375.00 | 390.00 | 372.00 | 372.50 | 372.50 | 12,326 |
| 12 Apr 2024 | 390.00 | 394.80 | 386.00 | 391.55 | 391.55 | 5,895 |
| 10 Apr 2024 | 388.00 | 390.00 | 378.00 | 389.90 | 389.90 | 730 |
| 09 Apr 2024 | 379.65 | 393.50 | 379.65 | 389.65 | 389.65 | 5,467 |
| 08 Apr 2024 | 397.00 | 398.50 | 377.05 | 379.65 | 379.65 | 2,837 |
| 05 Apr 2024 | 398.00 | 398.00 | 383.00 | 394.30 | 394.30 | 3,104 |
| 04 Apr 2024 | 372.00 | 399.00 | 372.00 | 382.85 | 382.85 | 2,052 |
| 03 Apr 2024 | 400.00 | 400.00 | 387.25 | 389.50 | 389.50 | 2,937 |
| 02 Apr 2024 | 395.00 | 404.95 | 375.65 | 397.35 | 397.35 | 3,624 |
| 01 Apr 2024 | 388.75 | 398.00 | 385.00 | 395.00 | 395.00 | 2,702 |
| 28 Mar 2024 | 381.00 | 399.00 | 380.00 | 388.65 | 388.65 | 5,965 |
| 27 Mar 2024 | 379.95 | 390.00 | 368.00 | 380.00 | 380.00 | 3,019 |
| 26 Mar 2024 | 379.95 | 379.95 | 368.00 | 374.25 | 374.25 | 5,364 |
| 22 Mar 2024 | 362.00 | 364.90 | 330.40 | 362.00 | 362.00 | 155,525 |
| 21 Mar 2024 | 353.00 | 360.60 | 344.15 | 347.55 | 347.55 | 1,055 |
| 20 Mar 2024 | 353.85 | 353.95 | 332.00 | 345.00 | 345.00 | 861 |
| 19 Mar 2024 | 331.00 | 349.00 | 331.00 | 337.15 | 337.15 | 591 |
| 18 Mar 2024 | 332.05 | 342.05 | 332.00 | 333.45 | 333.45 | 777 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 335.65 | 357.00 | 335.65 | 349.00 | 349.00 | 1,432 |
| 13 Mar 2024 | 350.00 | 360.00 | 340.75 | 340.75 | 340.75 | 2,687 |
| 12 Mar 2024 | 368.00 | 382.40 | 351.00 | 358.65 | 358.65 | 3,255 |
| 11 Mar 2024 | 388.95 | 389.00 | 353.25 | 367.25 | 367.25 | 4,716 |
| 07 Mar 2024 | 381.20 | 381.20 | 364.10 | 371.35 | 371.35 | 2,447 |
| 06 Mar 2024 | 391.00 | 398.00 | 363.45 | 381.20 | 381.20 | 11,209 |
| 05 Mar 2024 | 385.00 | 394.90 | 371.15 | 382.55 | 382.55 | 21,871 |
| 04 Mar 2024 | 387.85 | 387.85 | 387.85 | 387.85 | 387.85 | 14,282 |
| 01 Mar 2024 | 348.00 | 351.85 | 348.00 | 351.85 | 351.85 | 10,200 |
| 29 Feb 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 28 Feb 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 27 Feb 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 26 Feb 2024 | 316.00 | 335.10 | 316.00 | 335.10 | 335.10 | 28,695 |
| 23 Feb 2024 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | - |
| 22 Feb 2024 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | - |
| 21 Feb 2024 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | - |
| 20 Feb 2024 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | - |
| 19 Feb 2024 | 308.85 | 320.00 | 295.00 | 319.15 | 319.15 | 6,876 |
| 16 Feb 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| 15 Feb 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| 14 Feb 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| 13 Feb 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| 12 Feb 2024 | 286.65 | 310.40 | 286.65 | 308.85 | 308.85 | 39,814 |
| 09 Feb 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | - |
| 08 Feb 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | - |
| 07 Feb 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | - |
| 06 Feb 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | - |
| 05 Feb 2024 | 297.00 | 309.90 | 290.00 | 300.75 | 300.75 | 11,730 |
| 02 Feb 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
| 01 Feb 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
| 31 Jan 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
| 30 Jan 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
| 29 Jan 2024 | 295.90 | 304.00 | 285.10 | 299.40 | 299.40 | 41,415 |
| 25 Jan 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
| 24 Jan 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
| 23 Jan 2024 | 290.00 | 317.40 | 288.50 | 298.35 | 298.35 | 49,206 |
| 19 Jan 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| 18 Jan 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| 17 Jan 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| 16 Jan 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| 15 Jan 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| 12 Jan 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| 11 Jan 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| 10 Jan 2024 | 332.00 | 332.80 | 315.00 | 319.60 | 319.60 | 76,909 |
| 09 Jan 2024 | 318.75 | 318.75 | 310.00 | 318.75 | 318.75 | 91,341 |
| 08 Jan 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 55,544 |
| 05 Jan 2024 | 288.90 | 289.15 | 283.15 | 289.15 | 289.15 | 41,480 |
| 04 Jan 2024 | 262.30 | 275.40 | 258.00 | 275.40 | 275.40 | 106,062 |
| 03 Jan 2024 | 250.10 | 262.60 | 247.05 | 262.30 | 262.30 | 50,310 |
| 02 Jan 2024 | 250.00 | 254.95 | 245.20 | 250.10 | 250.10 | 16,085 |
| 01 Jan 2024 | 250.00 | 258.00 | 250.00 | 250.00 | 250.00 | 35,901 |
| 29 Dec 2023 | 254.50 | 254.50 | 245.15 | 247.90 | 247.90 | 8,782 |
| 28 Dec 2023 | 255.00 | 255.00 | 244.00 | 247.25 | 247.25 | 8,393 |
| 27 Dec 2023 | 249.20 | 251.00 | 243.00 | 250.65 | 250.65 | 18,907 |
| 26 Dec 2023 | 254.80 | 254.80 | 245.00 | 249.20 | 249.20 | 24,834 |
| 22 Dec 2023 | 254.60 | 259.00 | 247.15 | 250.10 | 250.10 | 10,393 |
| 21 Dec 2023 | 259.40 | 259.40 | 247.00 | 254.45 | 254.45 | 7,603 |
| 20 Dec 2023 | 262.00 | 262.00 | 246.75 | 248.10 | 248.10 | 15,179 |
| 19 Dec 2023 | 260.00 | 263.90 | 257.50 | 259.70 | 259.70 | 14,823 |
| 18 Dec 2023 | 264.25 | 264.25 | 258.00 | 259.90 | 259.90 | 31,292 |
| 15 Dec 2023 | 260.00 | 264.95 | 257.25 | 261.80 | 261.80 | 30,776 |
| *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.