Sejal Glass Limited SEJALLTD
NSE · India · Process Industries
INR 654.95-19.05 (-2.83%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 656.50 | -2.60% | INR 673.95 | INR 673.95 | INR 640.30 | 8.64K |
| 2026-09-30 | INR 674.00 | +3.89% | INR 656.90 | INR 680.00 | INR 656.80 | 6.13K |
| 2026-09-29 | INR 648.75 | -2.38% | INR 664.60 | INR 664.60 | INR 645.00 | 5.51K |
| 2026-09-28 | INR 664.60 | -2.65% | INR 693.00 | INR 693.00 | INR 657.00 | 5.05K |
| 2026-09-25 | INR 682.70 | -0.05% | INR 687.95 | INR 688.50 | INR 656.00 | 152.80K |
| 2026-09-24 | INR 683.05 | -2.37% | INR 702.00 | INR 724.50 | INR 669.30 | 13.50K |
| 2026-09-23 | INR 699.60 | +5.00% | INR 666.30 | INR 699.60 | INR 651.00 | 7.61K |
| 2026-09-22 | INR 666.30 | -1.86% | INR 688.35 | INR 688.35 | INR 659.60 | 3.53K |
| 2026-09-21 | INR 678.90 | -4.97% | INR 701.15 | INR 710.00 | INR 678.70 | 14.55K |
| 2026-09-18 | INR 714.40 | +4.80% | INR 690.00 | INR 715.75 | INR 669.85 | 36.65K |
| 2026-09-17 | INR 681.70 | +5.00% | INR 681.70 | INR 681.70 | INR 663.00 | 11.76K |
| 2026-09-16 | INR 649.25 | +5.00% | INR 625.50 | INR 649.25 | INR 587.45 | 112.76K |
| 2026-09-15 | INR 618.35 | -4.32% | INR 663.20 | INR 663.20 | INR 616.50 | 6.10K |
| 2026-09-14 | INR 646.30 | 0.00% | INR 646.30 | INR 646.30 | INR 646.30 | 0 |
| 2026-09-11 | INR 646.30 | -3.82% | INR 660.00 | INR 673.00 | INR 639.00 | 7.57K |
| 2026-09-10 | INR 672.00 | +4.09% | INR 650.25 | INR 676.00 | INR 646.65 | 3.76K |
| 2026-09-09 | INR 645.60 | -0.88% | INR 656.40 | INR 657.00 | INR 645.20 | 2.86K |
| 2026-09-08 | INR 651.35 | -2.21% | INR 669.65 | INR 672.45 | INR 646.10 | 7.85K |
| 2026-09-07 | INR 666.05 | +1.30% | INR 661.85 | INR 679.30 | INR 652.80 | 5.53K |
| 2026-09-04 | INR 657.50 | -2.22% | INR 670.10 | INR 674.75 | INR 648.00 | 5.52K |
| 2026-09-03 | INR 672.45 | -0.06% | INR 671.00 | INR 683.70 | INR 663.00 | 5.13K |
| 2026-09-02 | INR 672.85 | -0.36% | INR 670.50 | INR 686.85 | INR 658.00 | 5.96K |
| 2026-09-01 | INR 675.30 | -4.48% | INR 710.55 | INR 714.95 | INR 671.65 | 9.71K |
| 2026-08-31 | INR 707.00 | +5.00% | INR 682.85 | INR 707.00 | INR 673.55 | 10.76K |
| 2026-08-28 | INR 673.35 | -0.47% | INR 676.35 | INR 680.95 | INR 670.60 | 2.88K |
| 2026-08-27 | INR 676.50 | +1.43% | INR 673.55 | INR 686.90 | INR 664.00 | 3.14K |
| 2026-08-26 | INR 666.95 | -2.50% | INR 684.10 | INR 686.95 | INR 664.00 | 4.15K |
| 2026-08-25 | INR 684.05 | -0.31% | INR 685.00 | INR 693.00 | INR 675.05 | 4.25K |
| 2026-08-24 | INR 686.20 | +3.36% | INR 669.90 | INR 693.00 | INR 652.55 | 8.50K |
| 2026-08-21 | INR 663.90 | +0.16% | INR 662.00 | INR 674.95 | INR 658.50 | 4.09K |
| 2026-08-20 | INR 662.85 | -3.13% | INR 687.75 | INR 688.00 | INR 650.10 | 11.41K |
| 2026-08-19 | INR 684.30 | +0.74% | INR 678.95 | INR 692.85 | INR 670.45 | 4.91K |
| 2026-08-18 | INR 679.25 | -0.43% | INR 684.00 | INR 700.00 | INR 671.95 | 5.30K |
| 2026-08-17 | INR 682.20 | +0.34% | INR 676.90 | INR 700.05 | INR 669.10 | 8.96K |
| 2026-08-14 | INR 679.90 | +0.14% | INR 678.95 | INR 686.95 | INR 665.05 | 4.10K |
| 2026-08-13 | INR 678.95 | -0.15% | INR 679.90 | INR 688.90 | INR 665.00 | 4.90K |
| 2026-08-12 | INR 679.95 | -2.80% | INR 710.00 | INR 710.00 | INR 672.15 | 17.10K |
| 2026-08-11 | INR 699.55 | -2.16% | INR 719.65 | INR 719.65 | INR 688.90 | 14.94K |
| 2026-08-10 | INR 715.00 | -0.48% | INR 718.45 | INR 725.00 | INR 695.00 | 5.53K |
| 2026-08-07 | INR 718.45 | -0.34% | INR 711.10 | INR 728.70 | INR 708.00 | 2.45K |
| 2026-08-06 | INR 720.90 | +0.10% | INR 729.00 | INR 729.00 | INR 711.15 | 4.51K |
| 2026-08-05 | INR 720.15 | -2.15% | INR 734.95 | INR 738.90 | INR 717.00 | 5.54K |
| 2026-08-04 | INR 735.95 | -0.89% | INR 715.05 | INR 744.85 | INR 715.05 | 14.58K |
| 2026-08-03 | INR 742.55 | -1.68% | INR 721.00 | INR 790.10 | INR 717.50 | 21.05K |
| 2026-07-31 | INR 755.25 | -0.24% | INR 758.00 | INR 778.95 | INR 738.35 | 4.61K |
| 2026-07-30 | INR 757.10 | +1.51% | INR 764.95 | INR 780.10 | INR 735.25 | 10.99K |
| 2026-07-29 | INR 745.85 | -2.16% | INR 778.50 | INR 778.50 | INR 743.90 | 8.57K |
| 2026-07-28 | INR 762.35 | -1.31% | INR 774.90 | INR 778.75 | INR 740.00 | 10.92K |
| 2026-07-27 | INR 772.45 | +2.52% | INR 762.95 | INR 791.00 | INR 731.05 | 16.44K |
| 2026-07-24 | INR 753.45 | -1.98% | INR 755.00 | INR 778.00 | INR 730.30 | 11.31K |
| 2026-07-23 | INR 768.70 | +4.92% | INR 769.25 | INR 769.25 | INR 750.00 | 24.95K |
| 2026-07-22 | INR 732.65 | -0.94% | INR 762.85 | INR 762.85 | INR 715.00 | 2.84K |
| 2026-07-21 | INR 739.60 | +0.93% | INR 739.90 | INR 748.00 | INR 712.80 | 3.19K |
| 2026-07-20 | INR 732.75 | +0.45% | INR 748.90 | INR 748.90 | INR 693.00 | 5.02K |
| 2026-07-17 | INR 729.45 | +3.13% | INR 714.90 | INR 733.65 | INR 710.30 | 6.92K |
| 2026-07-16 | INR 707.30 | -1.25% | INR 724.90 | INR 734.80 | INR 700.00 | 2.74K |
| 2026-07-15 | INR 716.25 | +0.51% | INR 735.00 | INR 735.00 | INR 711.80 | 15.02K |
| 2026-07-14 | INR 712.65 | -4.44% | INR 774.95 | INR 774.95 | INR 708.50 | 14.00K |
| 2026-07-13 | INR 745.75 | -1.21% | INR 740.00 | INR 755.00 | INR 720.00 | 5.35K |
| 2026-07-10 | INR 754.85 | +4.70% | INR 719.55 | INR 756.90 | INR 718.00 | 6.85K |
| 2026-07-09 | INR 720.95 | +1.64% | INR 740.90 | INR 740.90 | INR 675.05 | 4.20K |
| 2026-07-08 | INR 709.30 | -4.77% | INR 749.90 | INR 749.90 | INR 707.60 | 6.41K |
| 2026-07-07 | INR 744.80 | -0.39% | INR 750.00 | INR 750.00 | INR 735.50 | 1.33K |
| 2026-07-06 | INR 747.75 | +1.58% | INR 754.50 | INR 762.00 | INR 740.00 | 4.35K |
| 2026-07-03 | INR 736.10 | -1.80% | INR 749.95 | INR 760.00 | INR 728.00 | 6.65K |
| 2026-07-02 | INR 749.60 | -0.09% | INR 749.90 | INR 756.90 | INR 730.10 | 3.28K |
| 2026-07-01 | INR 750.25 | -1.09% | INR 758.50 | INR 760.00 | INR 732.20 | 8.05K |
| 2026-06-30 | INR 758.50 | +4.12% | INR 731.95 | INR 760.00 | INR 715.60 | 4.32K |
| 2026-06-29 | INR 728.50 | -1.62% | INR 759.95 | INR 759.95 | INR 710.10 | 4.24K |
| 2026-06-26 | INR 740.50 | 0.00% | INR 740.50 | INR 740.50 | INR 740.50 | 0 |
| 2026-06-25 | INR 740.50 | -2.24% | INR 742.35 | INR 773.95 | INR 735.30 | 3.94K |
| 2026-06-24 | INR 757.50 | -0.11% | INR 758.00 | INR 784.50 | INR 742.00 | 2.05K |
| 2026-06-23 | INR 758.35 | -3.45% | INR 760.00 | INR 800.00 | INR 755.00 | 8.99K |
| 2026-06-22 | INR 785.45 | -4.82% | INR 813.00 | INR 813.00 | INR 783.95 | 17.50K |
| 2026-06-19 | INR 825.20 | +3.24% | INR 839.25 | INR 839.25 | INR 805.60 | 25.39K |
| 2026-06-18 | INR 799.30 | +5.00% | INR 799.30 | INR 799.30 | INR 799.30 | 9.09K |
| 2026-06-17 | INR 761.25 | +5.00% | INR 761.25 | INR 761.25 | INR 740.00 | 15.02K |
| 2026-06-16 | INR 725.00 | +5.00% | INR 722.80 | INR 725.00 | INR 722.80 | 2.35K |
| 2026-06-15 | INR 690.50 | +5.00% | INR 661.50 | INR 690.50 | INR 661.50 | 7.94K |
| 2026-06-12 | INR 657.65 | -0.54% | INR 663.95 | INR 674.75 | INR 650.00 | 17.63K |
| 2026-06-11 | INR 661.25 | -3.64% | INR 679.70 | INR 679.70 | INR 653.05 | 30.39K |
| 2026-06-10 | INR 686.25 | +2.76% | INR 643.05 | INR 701.15 | INR 634.45 | 34.60K |
| 2026-06-09 | INR 667.80 | -4.66% | INR 695.00 | INR 709.75 | INR 665.45 | 20.41K |
| 2026-06-08 | INR 700.45 | -4.23% | INR 722.00 | INR 729.00 | INR 698.00 | 6.94K |
| 2026-06-05 | INR 731.35 | -1.38% | INR 739.80 | INR 760.00 | INR 711.55 | 8.78K |
| 2026-06-04 | INR 741.55 | -2.06% | INR 740.00 | INR 754.45 | INR 735.05 | 6.82K |
| 2026-06-03 | INR 757.15 | -2.06% | INR 785.95 | INR 785.95 | INR 750.05 | 3.99K |
| 2026-06-02 | INR 773.05 | -0.53% | INR 805.95 | INR 806.00 | INR 750.50 | 2.81K |
| 2026-06-01 | INR 777.15 | -0.66% | INR 805.00 | INR 815.00 | INR 770.00 | 10.43K |
| 2026-05-29 | INR 782.35 | +2.13% | INR 766.05 | INR 789.00 | INR 761.00 | 5.46K |