SEJAL GLASS LIMITED (SEJALLTD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:52PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 336.45 | 336.45 | 324.00 | 324.00 | 324.00 | 557 |
| 19 Jun 2024 | 316.85 | 328.80 | 314.10 | 321.95 | 321.95 | 52 |
| 18 Jun 2024 | 315.70 | 318.50 | 306.00 | 314.75 | 314.75 | 662 |
| 14 Jun 2024 | 309.00 | 315.85 | 305.10 | 315.70 | 315.70 | 847 |
| 13 Jun 2024 | 314.20 | 319.00 | 309.90 | 318.50 | 318.50 | 4,852 |
| 12 Jun 2024 | 318.00 | 323.95 | 315.00 | 323.95 | 323.95 | 756 |
| 11 Jun 2024 | 320.00 | 325.00 | 315.00 | 318.10 | 318.10 | 748 |
| 10 Jun 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 429 |
| 07 Jun 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1 |
| 06 Jun 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 15 |
| 05 Jun 2024 | 302.15 | 319.90 | 302.15 | 319.20 | 319.20 | 219 |
| 04 Jun 2024 | 326.10 | 326.10 | 303.75 | 307.70 | 307.70 | 886 |
| 03 Jun 2024 | 304.50 | 319.70 | 304.50 | 319.70 | 319.70 | 926 |
| 31 May 2024 | 306.00 | 306.00 | 304.00 | 304.50 | 304.50 | 150 |
| 30 May 2024 | 317.00 | 317.75 | 303.30 | 316.15 | 316.15 | 5,025 |
| 29 May 2024 | 320.00 | 327.90 | 313.35 | 316.45 | 316.45 | 846 |
| 28 May 2024 | 305.25 | 326.30 | 305.20 | 326.30 | 326.30 | 236 |
| 27 May 2024 | 316.00 | 324.00 | 316.00 | 320.05 | 320.05 | 94 |
| 24 May 2024 | 318.55 | 329.95 | 318.55 | 320.60 | 320.60 | 65 |
| 23 May 2024 | 312.10 | 324.00 | 312.00 | 324.00 | 324.00 | 1,005 |
| 22 May 2024 | 321.00 | 324.00 | 313.05 | 324.00 | 324.00 | 2,387 |
| 21 May 2024 | 330.00 | 330.00 | 312.50 | 326.00 | 326.00 | 17 |
| 17 May 2024 | 323.00 | 327.05 | 320.00 | 327.00 | 327.00 | 171 |
| 16 May 2024 | 327.90 | 333.00 | 315.15 | 323.00 | 323.00 | 551 |
| 15 May 2024 | 319.00 | 333.35 | 319.00 | 327.95 | 327.95 | 249 |
| 14 May 2024 | 317.10 | 326.75 | 316.90 | 319.95 | 319.95 | 3,028 |
| 13 May 2024 | 304.50 | 316.90 | 303.95 | 314.80 | 314.80 | 1,974 |
| 10 May 2024 | 300.00 | 304.50 | 297.05 | 304.35 | 304.35 | 2,853 |
| 09 May 2024 | 318.75 | 318.75 | 294.00 | 312.65 | 312.65 | 773 |
| 08 May 2024 | 305.00 | 314.70 | 305.00 | 305.00 | 305.00 | 2,908 |
| 07 May 2024 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | 268 |
| 06 May 2024 | 352.90 | 356.00 | 323.40 | 337.90 | 337.90 | 739 |
| 03 May 2024 | 357.00 | 360.15 | 336.00 | 340.40 | 340.40 | 15,262 |
| 02 May 2024 | 337.90 | 343.00 | 325.00 | 343.00 | 343.00 | 5,181 |
| 30 Apr 2024 | 324.25 | 339.80 | 309.45 | 337.90 | 337.90 | 6,712 |
| 29 Apr 2024 | 331.00 | 333.00 | 324.25 | 325.65 | 325.65 | 2,295 |
| 26 Apr 2024 | 351.85 | 354.00 | 331.00 | 341.30 | 341.30 | 260 |
| 25 Apr 2024 | 350.00 | 358.95 | 343.00 | 344.95 | 344.95 | 607 |
| 24 Apr 2024 | 343.35 | 378.00 | 342.95 | 345.00 | 345.00 | 2,457 |
| 23 Apr 2024 | 361.00 | 390.00 | 361.00 | 361.00 | 361.00 | 820 |
| 22 Apr 2024 | 363.15 | 389.00 | 363.15 | 380.00 | 380.00 | 3,175 |
| 19 Apr 2024 | 365.00 | 383.00 | 360.00 | 382.25 | 382.25 | 2,783 |
| 18 Apr 2024 | 363.15 | 388.95 | 363.15 | 365.00 | 365.00 | 998 |
| 16 Apr 2024 | 375.20 | 385.90 | 375.10 | 375.10 | 375.10 | 147 |
| 15 Apr 2024 | 375.10 | 386.90 | 375.10 | 375.10 | 375.10 | 2,693 |
| 12 Apr 2024 | 390.25 | 395.00 | 383.25 | 394.80 | 394.80 | 3,056 |
| 10 Apr 2024 | 378.30 | 399.65 | 375.20 | 394.95 | 394.95 | 228 |
| 09 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1 |
| 08 Apr 2024 | 390.00 | 390.00 | 370.90 | 376.45 | 376.45 | 1,641 |
| 05 Apr 2024 | 390.00 | 399.80 | 390.00 | 390.00 | 390.00 | 3,817 |
| 04 Apr 2024 | 391.00 | 391.00 | 381.00 | 381.55 | 381.55 | 304 |
| 03 Apr 2024 | 404.00 | 404.90 | 385.05 | 399.00 | 399.00 | 4,157 |
| 02 Apr 2024 | 400.00 | 414.00 | 388.00 | 401.65 | 401.65 | 951 |
| 01 Apr 2024 | 398.00 | 402.00 | 391.60 | 397.00 | 397.00 | 488 |
| 28 Mar 2024 | 389.90 | 389.90 | 380.00 | 383.90 | 383.90 | 790 |
| 27 Mar 2024 | 376.00 | 390.00 | 358.00 | 390.00 | 390.00 | 13,530 |
| 26 Mar 2024 | 368.00 | 385.00 | 350.25 | 376.00 | 376.00 | 2,533 |
| 22 Mar 2024 | 363.50 | 368.70 | 361.00 | 368.00 | 368.00 | 1,475 |
| 21 Mar 2024 | 337.00 | 351.75 | 337.00 | 351.75 | 351.75 | 1,710 |
| 20 Mar 2024 | 346.05 | 352.00 | 331.00 | 335.00 | 335.00 | 112 |
| 19 Mar 2024 | 325.20 | 358.40 | 325.15 | 346.00 | 346.00 | 2,054 |
| 18 Mar 2024 | 355.95 | 355.95 | 332.00 | 342.00 | 342.00 | 684 |
| 15 Mar 2024 | 348.95 | 348.95 | 348.95 | 348.95 | 348.95 | 3 |
| 14 Mar 2024 | 340.00 | 342.95 | 331.10 | 341.25 | 341.25 | 820 |
| 13 Mar 2024 | 355.00 | 355.00 | 342.95 | 342.95 | 342.95 | 1,069 |
| 12 Mar 2024 | 384.00 | 384.00 | 361.00 | 361.00 | 361.00 | 1,200 |
| 11 Mar 2024 | 386.00 | 388.50 | 360.10 | 380.00 | 380.00 | 784 |
| 07 Mar 2024 | 362.80 | 380.90 | 362.80 | 370.05 | 370.05 | 893 |
| 06 Mar 2024 | 398.50 | 398.50 | 362.30 | 362.80 | 362.80 | 2,225 |
| 05 Mar 2024 | 401.90 | 401.90 | 363.70 | 381.05 | 381.05 | 4,574 |
| 04 Mar 2024 | 382.00 | 382.80 | 382.00 | 382.80 | 382.80 | 314 |
| 01 Mar 2024 | 347.25 | 347.25 | 347.00 | 347.25 | 347.25 | 1,452 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 330.00 | 330.75 | 330.00 | 330.75 | 330.75 | 640 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 323.90 | 323.90 | 297.00 | 315.00 | 315.00 | 1,814 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 290.00 | 309.85 | 290.00 | 309.00 | 309.00 | 8,268 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 314.70 | 314.70 | 285.15 | 295.10 | 295.10 | 1,811 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 287.15 | 310.00 | 287.15 | 300.10 | 300.10 | 8,016 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 322.05 | 322.05 | 291.45 | 302.25 | 302.25 | 13,013 |
| 19 Jan 2024 | - | - | - | - | - | - |
| *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.