Advertisement
Advertisement
U.S. Markets open in 7 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Sejal Glass Limited (SEJALLTD.NS)

NSE - NSE Real Time Price. Currency in INR
262.20-3.55 (-1.34%)
As of 11:13AM IST. Market open.
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023271.10271.10262.00262.20262.20226
Feb 08, 2023267.50270.00260.05265.75265.75881
Feb 07, 2023264.00269.95260.20262.25262.251,064
Feb 06, 2023255.10270.00255.10265.15265.152,367
Feb 03, 2023280.00280.00265.00267.05267.052,622
Feb 02, 2023258.50274.00258.50273.90273.904,403
Feb 01, 2023260.05275.00260.05266.10266.103,938
Jan 31, 2023268.00268.90261.05264.10264.10900
Jan 30, 2023253.35269.95253.35269.30269.301,558
Jan 27, 2023261.55274.95261.55265.95265.951,231
Jan 25, 2023280.00288.95269.00273.35273.355,464
Jan 24, 2023262.00279.65262.00279.05279.058,193
Jan 23, 2023269.90269.90255.05266.35266.35634
Jan 20, 2023266.50269.00262.00265.65265.651,231
Jan 19, 2023265.00267.00255.00266.50266.503,652
Jan 18, 2023255.60260.00254.00258.10258.101,264
Jan 17, 2023266.95266.95255.00255.60255.601,333
Jan 16, 2023257.40267.95250.00267.00267.001,916
Jan 13, 2023250.05259.95250.05257.45257.45493
Jan 12, 2023262.50262.50252.55255.20255.20200
Jan 11, 2023255.10259.50255.10258.45258.451,522
Jan 10, 2023255.00260.00253.00255.10255.10975
Jan 09, 2023265.00265.00252.05257.80257.804,089
Jan 06, 2023260.00267.25254.00254.05254.05658
Jan 05, 2023267.10267.10256.50260.00260.00625
Jan 04, 2023273.75273.75260.05261.85261.851,367
Jan 03, 2023267.00267.50253.00262.90262.902,778
Jan 02, 2023248.25256.20244.05255.10255.104,611
Dec 30, 2022235.00245.00235.00244.00244.00886
Dec 29, 2022248.90248.90237.05243.55243.55222
Dec 28, 2022239.00245.90235.50243.90243.90859
Dec 27, 2022249.95249.95239.00245.00245.003,645
Dec 26, 2022247.15249.95230.60248.00248.00338
Dec 23, 2022264.90264.90242.15242.30242.301,510
Dec 22, 2022255.00260.90254.05254.05254.052,132
Dec 21, 2022255.10261.90254.00254.05254.055,263
Dec 20, 2022260.00263.95245.75255.70255.701,455
Dec 19, 2022265.00268.95255.30257.35257.35785
Dec 16, 2022255.00266.00255.00263.60263.603,180
Dec 15, 2022271.95271.95252.35260.65260.651,840
Dec 14, 2022258.00262.60244.55262.55262.557,520
Dec 13, 2022262.10262.10247.55250.10250.103,827
Dec 12, 2022263.50263.50250.10256.95256.95342
Dec 09, 2022256.65260.00253.05258.35258.35196
Dec 08, 2022253.00257.50253.00256.65256.651,263
Dec 07, 2022262.60262.60246.50256.40256.404,635
Dec 06, 2022264.80264.80254.00258.80258.803,506
Dec 05, 2022260.00260.00254.00254.00254.003,473
Dec 02, 2022258.00258.00243.20256.00256.00637
Dec 01, 2022251.05258.50251.05252.00252.001,620
Nov 30, 2022259.60259.60250.05258.70258.701,238
Nov 29, 2022258.65265.00250.50254.50254.501,493
Nov 28, 2022258.00260.00252.90258.65258.651,805
Nov 25, 2022242.50263.00242.50252.90252.901,192
Nov 24, 2022255.00255.00252.05252.05252.051,218
Nov 23, 2022255.00259.95255.00256.25256.25528
Nov 22, 2022250.60269.00250.60258.60258.601,365
Nov 21, 2022245.00264.00245.00261.75261.75699
Nov 18, 2022256.20265.90252.00255.15255.151,516
Nov 17, 2022266.50266.50255.05256.20256.201,260
Nov 16, 2022266.65266.65258.00258.05258.051,269
Nov 15, 2022266.70266.70260.00261.40261.401,894
Nov 14, 2022259.20267.70250.00261.45261.456,018
Nov 11, 2022270.00270.00255.05257.10257.102,067
Nov 10, 2022243.30264.80243.30260.90260.902,818
Nov 09, 2022257.35268.00244.55255.85255.851,507
Nov 07, 2022268.60272.95251.00257.35257.352,180
Nov 04, 2022270.00279.95256.60263.30263.302,881
Nov 03, 2022269.95271.00246.00269.90269.9011,446
Nov 02, 2022257.85258.15255.95258.15258.1515,898
Nov 01, 2022244.95245.90235.55245.90245.904,299
Oct 31, 2022214.15236.65214.15234.20234.2027,562
Oct 28, 2022225.40225.40225.40225.40225.40-
Oct 27, 2022225.40225.40225.40225.40225.40-
Oct 25, 2022225.40225.40225.40225.40225.40-
Oct 24, 2022225.40225.40225.40225.40225.402,042
Oct 21, 2022237.25237.25237.25237.25237.25-
Oct 20, 2022237.25237.25237.25237.25237.25-
Oct 19, 2022237.25237.25237.25237.25237.25-
Oct 18, 2022237.25237.25237.25237.25237.25-
Oct 17, 2022237.25237.25237.25237.25237.2535
Oct 14, 2022249.70249.70249.70249.70249.70-
Oct 13, 2022249.70249.70249.70249.70249.70-
Oct 12, 2022249.70249.70249.70249.70249.70-
Oct 11, 2022249.70249.70249.70249.70249.70-
Oct 10, 2022249.70249.70249.70249.70249.70113
Oct 07, 2022262.80262.80262.80262.80262.80-
Oct 06, 2022262.80262.80262.80262.80262.80-
Oct 04, 2022262.80262.80262.80262.80262.80-
Oct 03, 2022262.80262.80262.80262.80262.8089
Sep 30, 2022276.60276.60276.60276.60276.60-
Sep 29, 2022276.60276.60276.60276.60276.60-
Sep 28, 2022276.60276.60276.60276.60276.60-
Sep 27, 2022276.60276.60276.60276.60276.60-
Sep 26, 2022276.60276.60276.60276.60276.60409
Sep 23, 2022291.15291.15291.15291.15291.15-
Sep 22, 2022291.00292.70278.80291.15291.1517,394
Sep 21, 2022270.00278.80260.00278.80278.8020,698
Sep 20, 2022262.75266.00242.15265.55265.558,005
Sep 19, 2022250.95253.45241.45253.45253.453,362
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement