UK markets closed

Seshasayee Paper and Boards Limited (SESHAPAPER.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
357.60-0.35 (-0.10%)
At close: 03:30PM IST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024358.60364.90352.65357.60357.60116,361
04 Jul 2024359.60362.05351.00357.95357.9590,422
03 Jul 2024364.65367.00355.20358.45358.45196,983
02 Jul 2024337.25366.95337.25360.95360.95792,423
01 Jul 2024335.40337.95331.05335.40335.4058,779
28 Jun 2024341.35341.90329.25331.90331.9073,645
27 Jun 2024346.05349.00335.55339.70339.7061,152
26 Jun 2024349.40355.50342.70344.75344.75123,427
25 Jun 2024343.00353.75341.00349.40349.4082,399
24 Jun 2024344.00360.00337.30342.35342.35333,520
21 Jun 2024346.80348.00342.00343.30343.3037,358
20 Jun 2024341.90356.00338.75345.05345.05115,557
19 Jun 2024348.55351.85340.55341.90341.9043,908
18 Jun 2024355.00355.30343.00348.40348.4090,860
14 Jun 2024348.00360.90345.00352.50352.50349,832
13 Jun 2024331.15351.00331.10344.10344.10113,528
12 Jun 2024333.00339.80331.60333.50333.5036,104
11 Jun 2024336.30338.00331.00333.10333.1044,748
10 Jun 2024335.00346.55325.00335.80335.8062,145
07 Jun 2024329.45336.30323.00334.25334.2579,286
06 Jun 2024310.80329.50308.70327.85327.8544,898
05 Jun 2024310.00317.00295.00311.00311.0023,666
04 Jun 2024317.10317.10280.00302.55302.5569,746
03 Jun 2024326.45326.45313.00315.15315.1573,864
31 May 2024315.00328.20315.00320.05320.0530,765
30 May 2024319.90319.90315.00316.05316.0514,977
29 May 2024319.75321.25316.50318.30318.3014,424
28 May 2024327.55327.55317.00319.70319.7030,917
27 May 2024331.00331.35325.15326.25326.2527,436
24 May 2024337.70337.70327.65329.35329.3534,410
23 May 2024334.30340.85329.40336.90336.9066,000
22 May 2024328.85335.00325.80332.60332.6042,293
22 May 20245 Dividend
21 May 2024330.10335.95323.05333.80328.8048,541
17 May 2024323.60331.50323.05330.30325.3543,122
16 May 2024324.55326.35319.80321.95317.1320,891
15 May 2024326.15327.85323.10324.00319.1518,288
14 May 2024322.50327.90319.80326.80321.9027,224
13 May 2024322.20327.35315.80325.00320.1328,046
10 May 2024315.65323.50314.05322.00317.1838,458
09 May 2024324.50324.50311.00313.90309.2050,521
08 May 2024320.90325.60314.80323.45318.6126,076
07 May 2024331.65333.65314.85320.90316.0973,344
06 May 2024335.00336.90328.50330.35325.4048,601
03 May 2024338.25339.60331.85333.30328.3135,565
02 May 2024333.50345.90333.50336.55331.5180,448
30 Apr 2024333.35339.90333.00335.85330.8280,927
29 Apr 2024340.00343.45330.00335.10330.08216,989
26 Apr 2024330.00354.00328.80347.50342.29647,586
25 Apr 2024326.00331.30322.35328.50323.5877,707
24 Apr 2024324.50331.90322.35324.60319.7467,744
23 Apr 2024322.65326.00319.10323.85319.0043,516
22 Apr 2024317.05324.90316.35321.35316.5432,663
19 Apr 2024307.00325.40307.00314.95310.23102,523
18 Apr 2024317.70321.00308.00312.55307.8746,871
16 Apr 2024314.80321.00314.80316.15311.4117,947
15 Apr 2024321.05321.05311.00314.80310.0841,247
12 Apr 2024328.90328.90321.30321.90317.0823,058
10 Apr 2024323.10333.60322.75327.25322.3536,496
09 Apr 2024329.00330.00322.00323.10318.2626,543
08 Apr 2024324.05330.60324.05328.60323.6865,382
05 Apr 2024320.00324.20318.30321.45316.6426,902
04 Apr 2024320.00328.90319.00321.30316.4949,494
03 Apr 2024315.95320.75315.00318.15313.3838,711
02 Apr 2024307.95318.60305.30316.10311.3751,040
01 Apr 2024294.00309.95294.00306.90302.3056,399
28 Mar 2024291.60303.00290.00294.25289.8491,170
27 Mar 2024302.25302.90286.20290.80286.44104,198
26 Mar 2024302.15307.10298.00299.30294.82106,196
22 Mar 2024311.85315.00308.40312.15307.4718,511
21 Mar 2024303.75315.20303.75310.45305.8045,759
20 Mar 2024312.00312.10296.55301.55297.0346,142
19 Mar 2024313.55314.90308.00310.50305.8517,887
18 Mar 2024318.00318.80310.00311.95307.2839,290
15 Mar 2024318.00319.95312.15318.00313.2418,618
14 Mar 2024304.50320.15300.05316.60311.8653,704
13 Mar 2024325.05327.95300.35304.55299.9964,110
12 Mar 2024330.40333.30322.70327.85322.9437,912
11 Mar 2024334.20334.25328.40330.40325.4538,509
07 Mar 2024335.15336.45331.10334.25329.2423,105
06 Mar 2024347.45347.45327.10331.85326.8895,859
05 Mar 2024340.65348.90334.00347.50342.2996,252
04 Mar 2024336.40340.65334.60339.60334.5124,456
01 Mar 2024328.40332.60328.40332.00327.0316,993
29 Feb 2024332.35333.50325.05329.30324.3731,963
28 Feb 2024341.10343.15324.35330.65325.7080,529
27 Feb 2024344.45346.00338.10340.25335.1538,833
26 Feb 2024342.40345.70339.00344.45339.2938,742
23 Feb 2024345.00347.00338.75342.35337.2271,493
22 Feb 2024340.70350.00334.70346.15340.9696,338
21 Feb 2024339.00341.00334.00339.00333.9270,949
20 Feb 2024327.20339.25324.55337.65332.5985,412
19 Feb 2024330.00330.00323.50325.55320.6759,943
16 Feb 2024332.00335.60326.95328.80323.8739,667
15 Feb 2024325.10334.70324.10332.00327.0344,805
14 Feb 2024324.60327.85321.00323.45318.6121,747
13 Feb 2024323.80325.20315.10324.60319.7437,856
12 Feb 2024330.10333.60321.30323.65318.8047,709
09 Feb 2024330.60336.00328.00330.10325.1668,613
08 Feb 2024334.10336.15331.00333.70328.7038,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...