Saint-Gobain Sekurit India Ltd. SEKURITIND
NSE · India · Consumer Durables
INR 109.01-1.92 (-1.73%)
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 109.19 | -1.57% | INR 111.99 | INR 115.19 | INR 108.00 | 26.22K |
| 2026-09-30 | INR 110.93 | +1.26% | INR 111.44 | INR 114.00 | INR 110.03 | 18.76K |
| 2026-09-29 | INR 109.55 | +1.32% | INR 107.62 | INR 112.00 | INR 107.62 | 19.73K |
| 2026-09-28 | INR 108.12 | -3.40% | INR 111.93 | INR 111.93 | INR 106.25 | 24.68K |
| 2026-09-25 | INR 111.93 | +0.37% | INR 112.97 | INR 113.00 | INR 111.00 | 10.80K |
| 2026-09-24 | INR 111.52 | -2.02% | INR 114.80 | INR 114.80 | INR 111.05 | 12.06K |
| 2026-09-23 | INR 113.82 | -0.46% | INR 114.20 | INR 117.35 | INR 113.65 | 21.43K |
| 2026-09-22 | INR 114.35 | +0.66% | INR 113.21 | INR 115.79 | INR 112.41 | 26.97K |
| 2026-09-21 | INR 113.60 | +0.14% | INR 114.78 | INR 115.00 | INR 113.46 | 16.78K |
| 2026-09-18 | INR 113.44 | +4.34% | INR 109.99 | INR 114.00 | INR 108.39 | 52.10K |
| 2026-09-17 | INR 108.72 | +1.37% | INR 107.00 | INR 109.99 | INR 107.00 | 14.50K |
| 2026-09-16 | INR 107.25 | +0.36% | INR 108.00 | INR 108.90 | INR 106.00 | 17.10K |
| 2026-09-15 | INR 106.86 | -3.15% | INR 110.35 | INR 112.16 | INR 105.05 | 52.69K |
| 2026-09-14 | INR 110.34 | 0.00% | INR 110.34 | INR 110.34 | INR 110.34 | 0 |
| 2026-09-11 | INR 110.34 | -1.86% | INR 111.20 | INR 115.00 | INR 108.96 | 50.30K |
| 2026-09-10 | INR 112.43 | +0.65% | INR 112.82 | INR 113.17 | INR 111.42 | 20.28K |
| 2026-09-09 | INR 111.70 | -1.32% | INR 113.80 | INR 114.19 | INR 110.25 | 29.56K |
| 2026-09-08 | INR 113.19 | -0.85% | INR 114.70 | INR 114.84 | INR 112.70 | 28.49K |
| 2026-09-07 | INR 114.16 | -0.35% | INR 114.56 | INR 115.00 | INR 114.01 | 27.54K |
| 2026-09-04 | INR 114.56 | -0.10% | INR 113.95 | INR 116.00 | INR 113.95 | 31.36K |
| 2026-09-03 | INR 114.67 | +0.85% | INR 117.60 | INR 117.60 | INR 113.98 | 50.86K |
| 2026-09-02 | INR 113.70 | -2.48% | INR 117.99 | INR 119.00 | INR 113.21 | 15.29K |
| 2026-09-01 | INR 116.59 | +1.87% | INR 117.99 | INR 118.19 | INR 114.47 | 27.22K |
| 2026-08-31 | INR 114.45 | -0.85% | INR 115.43 | INR 118.01 | INR 114.01 | 21.05K |
| 2026-08-28 | INR 115.43 | -1.16% | INR 116.77 | INR 117.00 | INR 115.00 | 19.60K |
| 2026-08-27 | INR 116.78 | -0.22% | INR 117.62 | INR 117.62 | INR 116.10 | 23.59K |
| 2026-08-26 | INR 117.04 | -0.03% | INR 116.30 | INR 117.99 | INR 116.30 | 21.75K |
| 2026-08-25 | INR 117.07 | -1.12% | INR 118.01 | INR 119.49 | INR 117.00 | 12.34K |
| 2026-08-24 | INR 118.40 | -0.26% | INR 122.90 | INR 122.90 | INR 118.00 | 12.64K |
| 2026-08-21 | INR 118.71 | -0.29% | INR 119.05 | INR 120.55 | INR 118.25 | 14.34K |
| 2026-08-20 | INR 119.05 | -0.53% | INR 119.85 | INR 122.96 | INR 118.26 | 16.76K |
| 2026-08-19 | INR 119.69 | -1.62% | INR 123.70 | INR 124.18 | INR 119.01 | 14.88K |
| 2026-08-18 | INR 121.66 | — | INR 118.20 | INR 124.65 | INR 117.10 | 43.44K |