Seasons Textiles Limited (BOM:514264)
India
· Delayed Price · Currency is INR 17.53
+0.09 (0.52%)
At close: Mar 10, 2026
Seasons Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 17.79 | 17.79 | 17.44 | 17.53 | 17.53 | 0.52% | 155 |
| Mar 9, 2026 | 16.77 | 18.00 | 16.77 | 17.44 | 17.44 | -11.47% | 206 |
| Mar 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 9.44% | 5 |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 205 |
| Mar 4, 2026 | 18.36 | 18.36 | 18.00 | 18.00 | 18.00 | - | 3 |
| Mar 2, 2026 | 21.00 | 21.00 | 17.50 | 18.00 | 18.00 | - | 404 |
| Feb 27, 2026 | 18.40 | 18.40 | 16.85 | 18.00 | 18.00 | -7.69% | 507 |
| Feb 26, 2026 | 17.00 | 19.50 | 16.50 | 19.50 | 19.50 | 8.33% | 10 |
| Feb 25, 2026 | 15.21 | 19.21 | 15.21 | 18.00 | 18.00 | 5.88% | 509 |
| Feb 24, 2026 | 18.26 | 18.30 | 16.90 | 17.00 | 17.00 | -5.03% | 165 |
| Feb 23, 2026 | 17.44 | 19.60 | 17.44 | 17.90 | 17.90 | 4.01% | 1,855 |
| Feb 20, 2026 | 19.00 | 19.00 | 17.21 | 17.21 | 17.21 | -9.33% | 81 |
| Feb 19, 2026 | 19.00 | 19.00 | 17.45 | 18.98 | 18.98 | 9.97% | 1,661 |
| Feb 18, 2026 | 19.95 | 19.95 | 17.00 | 17.26 | 17.26 | -3.84% | 443 |
| Feb 17, 2026 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | - | 100 |
| Feb 16, 2026 | 18.20 | 18.20 | 17.35 | 17.95 | 17.95 | -0.28% | 326 |
| Feb 13, 2026 | 18.96 | 18.96 | 18.00 | 18.00 | 18.00 | -3.17% | 111 |
| Feb 12, 2026 | 18.61 | 18.69 | 18.59 | 18.59 | 18.59 | -0.59% | 162 |
| Feb 11, 2026 | 18.00 | 18.85 | 17.30 | 18.70 | 18.70 | 3.89% | 575 |
| Feb 10, 2026 | 17.85 | 18.99 | 17.35 | 18.00 | 18.00 | 1.75% | 1,365 |
| Feb 9, 2026 | 18.11 | 19.70 | 17.26 | 17.69 | 17.69 | -0.34% | 4,503 |
| Feb 6, 2026 | 17.17 | 17.75 | 17.17 | 17.75 | 17.75 | 2.60% | 1,055 |
| Feb 5, 2026 | 16.50 | 17.75 | 16.50 | 17.30 | 17.30 | 0.23% | 209 |
| Feb 4, 2026 | 17.99 | 17.99 | 17.08 | 17.26 | 17.26 | -2.15% | 2,625 |
| Feb 3, 2026 | 16.75 | 17.70 | 16.75 | 17.64 | 17.64 | 7.10% | 476 |
| Feb 1, 2026 | 14.62 | 16.49 | 14.62 | 16.47 | 16.47 | -1.67% | 900 |
| Jan 30, 2026 | 17.90 | 17.90 | 16.00 | 16.75 | 16.75 | - | 176 |
| Jan 29, 2026 | 16.26 | 17.00 | 16.00 | 16.75 | 16.75 | 3.72% | 136 |
| Jan 28, 2026 | 16.50 | 16.75 | 16.11 | 16.15 | 16.15 | 0.81% | 205 |
| Jan 27, 2026 | 16.75 | 17.49 | 16.00 | 16.02 | 16.02 | -4.07% | 57 |
| Jan 22, 2026 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | -0.30% | 506 |
| Jan 20, 2026 | 17.45 | 17.45 | 16.25 | 16.75 | 16.75 | 2.51% | 62 |
| Jan 19, 2026 | 17.00 | 17.00 | 15.65 | 16.34 | 16.34 | -3.03% | 460 |
| Jan 16, 2026 | 16.42 | 16.98 | 16.25 | 16.85 | 16.85 | 2.62% | 649 |
| Jan 14, 2026 | 18.99 | 18.99 | 16.41 | 16.42 | 16.42 | 0.49% | 334 |
| Jan 13, 2026 | 17.00 | 17.00 | 16.33 | 16.34 | 16.34 | -3.60% | 155 |
| Jan 12, 2026 | 16.50 | 16.95 | 16.50 | 16.95 | 16.95 | 2.05% | 58 |
| Jan 9, 2026 | 16.90 | 16.90 | 16.25 | 16.61 | 16.61 | - | 3,336 |
| Jan 8, 2026 | 17.25 | 17.25 | 16.50 | 16.61 | 16.61 | -3.71% | 5,965 |
| Jan 7, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | 4.29% | 276 |
| Jan 6, 2026 | 16.50 | 16.75 | 16.00 | 16.54 | 16.54 | -2.42% | 1,498 |
| Jan 5, 2026 | 17.00 | 17.00 | 16.50 | 16.95 | 16.95 | -0.29% | 1,662 |
| Jan 2, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.50% | 10,521 |
| Jan 1, 2026 | 17.85 | 18.00 | 17.77 | 17.99 | 17.99 | 2.33% | 251 |
| Dec 31, 2025 | 18.00 | 18.00 | 17.25 | 17.58 | 17.58 | -0.57% | 2,040 |
| Dec 30, 2025 | 15.00 | 17.70 | 15.00 | 17.68 | 17.68 | 3.94% | 289 |
| Dec 29, 2025 | 17.00 | 17.99 | 16.52 | 17.01 | 17.01 | -1.39% | 858 |
| Dec 26, 2025 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | 1.47% | 1,120 |
| Dec 24, 2025 | 17.00 | 17.94 | 17.00 | 17.00 | 17.00 | -2.52% | 1,060 |
| Dec 23, 2025 | 18.00 | 18.00 | 15.00 | 17.44 | 17.44 | -1.64% | 8,045 |
| Dec 22, 2025 | 17.99 | 18.70 | 17.01 | 17.73 | 17.73 | 1.26% | 1,813 |
| Dec 19, 2025 | 18.11 | 18.67 | 17.25 | 17.51 | 17.51 | -11.92% | 13,494 |
| Dec 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 3.54% | 10 |
| Dec 17, 2025 | 19.99 | 19.99 | 19.00 | 19.20 | 19.20 | -5.51% | 1,772 |
| Dec 16, 2025 | 20.88 | 20.88 | 20.32 | 20.32 | 20.32 | -0.73% | 163 |
| Dec 15, 2025 | 22.30 | 22.30 | 19.00 | 20.47 | 20.47 | 7.74% | 33 |
| Dec 12, 2025 | 18.70 | 19.45 | 18.31 | 19.00 | 19.00 | 2.70% | 2,505 |
| Dec 11, 2025 | 18.50 | 18.75 | 18.50 | 18.50 | 18.50 | 0.05% | 100 |
| Dec 10, 2025 | 18.50 | 18.50 | 18.29 | 18.49 | 18.49 | -0.43% | 128 |
| Dec 9, 2025 | 18.50 | 18.75 | 17.50 | 18.57 | 18.57 | 2.03% | 2,573 |
| Dec 8, 2025 | 22.45 | 22.45 | 18.00 | 18.20 | 18.20 | -5.45% | 1,038 |
| Dec 5, 2025 | 19.99 | 19.99 | 19.25 | 19.25 | 19.25 | -1.03% | 53 |
| Dec 4, 2025 | 19.25 | 19.47 | 19.25 | 19.45 | 19.45 | 2.37% | 97 |
| Dec 3, 2025 | 19.25 | 19.50 | 18.75 | 19.00 | 19.00 | 1.44% | 451 |
| Dec 2, 2025 | 19.99 | 19.99 | 18.50 | 18.73 | 18.73 | -6.35% | 1,363 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | 1.01% | 909 |
| Nov 28, 2025 | 20.00 | 20.00 | 19.45 | 19.80 | 19.80 | 1.54% | 826 |
| Nov 27, 2025 | 19.50 | 19.99 | 19.50 | 19.50 | 19.50 | -0.36% | 771 |
| Nov 26, 2025 | 19.50 | 19.93 | 18.92 | 19.57 | 19.57 | -0.66% | 401 |
| Nov 25, 2025 | 19.50 | 19.75 | 19.00 | 19.70 | 19.70 | 2.71% | 503 |
| Nov 24, 2025 | 21.00 | 21.00 | 18.90 | 19.18 | 19.18 | -3.47% | 2,366 |
| Nov 21, 2025 | 20.97 | 20.97 | 19.50 | 19.87 | 19.87 | -5.25% | 942 |
| Nov 20, 2025 | 20.99 | 20.99 | 19.55 | 20.97 | 20.97 | -0.10% | 1,202 |
| Nov 19, 2025 | 23.00 | 23.00 | 20.03 | 20.99 | 20.99 | 2.89% | 487 |
| Nov 18, 2025 | 19.70 | 21.10 | 19.69 | 20.40 | 20.40 | 3.55% | 1,941 |
| Nov 17, 2025 | 23.00 | 23.00 | 19.06 | 19.70 | 19.70 | -2.96% | 3,771 |
| Nov 14, 2025 | 21.00 | 22.90 | 20.30 | 20.30 | 20.30 | -3.29% | 567 |
| Nov 13, 2025 | 20.12 | 20.99 | 20.02 | 20.99 | 20.99 | 4.32% | 1,227 |
| Nov 12, 2025 | 20.60 | 20.60 | 20.03 | 20.12 | 20.12 | 0.45% | 1,877 |
| Nov 11, 2025 | 21.00 | 21.00 | 19.65 | 20.03 | 20.03 | 0.65% | 2,296 |
| Nov 10, 2025 | 21.00 | 21.00 | 19.90 | 19.90 | 19.90 | -1.00% | 1,373 |
| Nov 7, 2025 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -1.90% | 515 |
| Nov 6, 2025 | 21.69 | 21.69 | 19.50 | 20.49 | 20.49 | 0.10% | 1,114 |
| Nov 4, 2025 | 20.35 | 22.55 | 20.35 | 20.47 | 20.47 | 0.59% | 2,394 |
| Nov 3, 2025 | 21.00 | 21.50 | 19.00 | 20.35 | 20.35 | -5.35% | 2,265 |
| Oct 31, 2025 | 21.60 | 21.60 | 21.00 | 21.50 | 21.50 | -2.49% | 10 |
| Oct 30, 2025 | 20.07 | 22.96 | 20.07 | 22.05 | 22.05 | 8.84% | 6,107 |
| Oct 29, 2025 | 19.00 | 20.80 | 19.00 | 20.26 | 20.26 | -0.39% | 17,527 |
| Oct 28, 2025 | 24.00 | 24.28 | 20.32 | 20.34 | 20.34 | 0.49% | 104,599 |
| Oct 27, 2025 | 19.25 | 20.50 | 19.25 | 20.24 | 20.24 | 4.12% | 1,022 |
| Oct 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 4.97% | 128 |
| Oct 23, 2025 | 19.45 | 19.55 | 18.05 | 18.52 | 18.52 | -5.37% | 4,840 |
| Oct 21, 2025 | 19.48 | 19.99 | 16.60 | 19.57 | 19.57 | 3.49% | 1,515 |
| Oct 20, 2025 | 19.68 | 19.68 | 18.75 | 18.91 | 18.91 | - | 462 |
| Oct 17, 2025 | 19.50 | 19.50 | 18.90 | 18.91 | 18.91 | -0.42% | 1,504 |
| Oct 16, 2025 | 18.90 | 19.00 | 18.90 | 18.99 | 18.99 | - | 18 |
| Oct 15, 2025 | 19.72 | 19.72 | 18.90 | 18.99 | 18.99 | 0.48% | 115 |
| Oct 14, 2025 | 21.00 | 21.00 | 18.90 | 18.90 | 18.90 | -0.26% | 1,364 |
| Oct 13, 2025 | 19.69 | 19.69 | 18.90 | 18.95 | 18.95 | -1.81% | 771 |
| Oct 10, 2025 | 20.00 | 20.00 | 18.90 | 19.30 | 19.30 | -1.03% | 508 |