Saint-Gobain Sekurit India Limited (BOM:515043)
India
· Delayed Price · Currency is INR 98.23
+0.80 (0.82%)
At close: Apr 29, 2026
BOM:515043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.90 | 99.80 | 96.75 | 97.43 | 97.43 | 0.81% | 37,473 |
| Apr 27, 2026 | 97.48 | 100.00 | 95.00 | 96.65 | 96.65 | -0.31% | 55,482 |
| Apr 24, 2026 | 99.98 | 99.98 | 92.70 | 96.95 | 96.95 | -2.72% | 32,689 |
| Apr 23, 2026 | 98.50 | 100.49 | 98.50 | 99.66 | 99.66 | -0.38% | 16,034 |
| Apr 22, 2026 | 100.30 | 101.00 | 99.20 | 100.04 | 100.04 | -0.61% | 25,024 |
| Apr 21, 2026 | 101.55 | 101.78 | 100.10 | 100.65 | 100.65 | -0.71% | 11,803 |
| Apr 20, 2026 | 101.66 | 102.00 | 99.01 | 101.37 | 101.37 | -0.29% | 11,696 |
| Apr 17, 2026 | 102.25 | 102.25 | 99.60 | 101.66 | 101.66 | 1.59% | 36,455 |
| Apr 16, 2026 | 101.94 | 101.94 | 99.01 | 100.07 | 100.07 | 0.15% | 23,876 |
| Apr 15, 2026 | 100.75 | 100.98 | 98.30 | 99.92 | 99.92 | 2.94% | 45,393 |
| Apr 13, 2026 | 99.48 | 99.48 | 95.15 | 97.07 | 97.07 | -2.32% | 22,943 |
| Apr 10, 2026 | 99.48 | 101.70 | 98.02 | 99.38 | 99.38 | 1.39% | 40,137 |
| Apr 9, 2026 | 98.50 | 100.00 | 96.73 | 98.02 | 98.02 | -0.78% | 42,228 |
| Apr 8, 2026 | 98.00 | 100.98 | 95.56 | 98.79 | 98.79 | 4.79% | 50,031 |
| Apr 7, 2026 | 92.99 | 95.55 | 92.00 | 94.27 | 94.27 | 1.70% | 34,341 |
| Apr 6, 2026 | 91.90 | 92.94 | 91.00 | 92.69 | 92.69 | 2.69% | 14,735 |
| Apr 2, 2026 | 89.00 | 90.79 | 86.25 | 90.26 | 90.26 | 0.70% | 31,696 |
| Apr 1, 2026 | 89.50 | 90.77 | 80.00 | 89.63 | 89.63 | 4.18% | 69,721 |
| Mar 30, 2026 | 88.49 | 88.97 | 85.52 | 86.03 | 86.03 | -2.97% | 63,566 |
| Mar 27, 2026 | 91.10 | 91.73 | 88.02 | 88.66 | 88.66 | -2.53% | 82,954 |
| Mar 25, 2026 | 90.15 | 92.70 | 90.15 | 90.96 | 90.96 | 0.13% | 44,319 |
| Mar 24, 2026 | 90.01 | 92.70 | 90.01 | 90.84 | 90.84 | 0.13% | 25,459 |
| Mar 23, 2026 | 92.13 | 94.47 | 90.55 | 90.72 | 90.72 | -2.52% | 44,102 |
| Mar 20, 2026 | 92.60 | 95.00 | 92.11 | 93.07 | 93.07 | 0.51% | 21,896 |
| Mar 19, 2026 | 92.00 | 93.62 | 92.00 | 92.60 | 92.60 | -0.50% | 52,016 |
| Mar 18, 2026 | 94.19 | 94.90 | 92.20 | 93.07 | 93.07 | 0.45% | 45,905 |
| Mar 17, 2026 | 92.94 | 94.30 | 91.30 | 92.65 | 92.65 | 0.43% | 24,685 |
| Mar 16, 2026 | 93.78 | 94.80 | 91.51 | 92.25 | 92.25 | -1.24% | 31,016 |
| Mar 13, 2026 | 93.89 | 94.32 | 91.99 | 93.41 | 93.41 | -0.66% | 39,251 |
| Mar 12, 2026 | 94.60 | 95.94 | 92.99 | 94.03 | 94.03 | -1.76% | 52,696 |
| Mar 11, 2026 | 95.48 | 96.47 | 94.72 | 95.71 | 95.71 | 0.72% | 20,915 |
| Mar 10, 2026 | 95.48 | 95.92 | 94.01 | 95.03 | 95.03 | 0.97% | 41,039 |
| Mar 9, 2026 | 95.73 | 95.73 | 94.00 | 94.12 | 94.12 | -2.49% | 19,103 |
| Mar 6, 2026 | 96.01 | 97.60 | 95.00 | 96.52 | 96.52 | 0.52% | 20,727 |
| Mar 5, 2026 | 96.16 | 97.68 | 95.52 | 96.02 | 96.02 | -0.50% | 36,803 |
| Mar 4, 2026 | 97.48 | 97.48 | 95.56 | 96.50 | 96.50 | -1.34% | 21,402 |
| Mar 2, 2026 | 97.20 | 99.00 | 96.95 | 97.81 | 97.81 | -1.40% | 29,973 |
| Feb 27, 2026 | 99.90 | 100.95 | 98.50 | 99.20 | 99.20 | 0.10% | 18,760 |
| Feb 26, 2026 | 100.80 | 100.80 | 98.80 | 99.10 | 99.10 | -0.30% | 12,919 |
| Feb 25, 2026 | 98.65 | 102.00 | 97.75 | 99.40 | 99.40 | 0.76% | 25,518 |
| Feb 24, 2026 | 99.20 | 99.20 | 97.80 | 98.65 | 98.65 | 0.87% | 15,565 |
| Feb 23, 2026 | 100.30 | 100.50 | 96.55 | 97.80 | 97.80 | -2.05% | 35,841 |
| Feb 20, 2026 | 100.05 | 100.80 | 99.20 | 99.85 | 99.85 | 0.05% | 13,885 |
| Feb 19, 2026 | 99.25 | 101.00 | 99.25 | 99.80 | 99.80 | 0.15% | 20,312 |
| Feb 18, 2026 | 101.70 | 102.35 | 97.10 | 99.65 | 99.65 | -1.19% | 69,014 |
| Feb 17, 2026 | 100.50 | 101.70 | 99.55 | 100.85 | 100.85 | -0.15% | 13,839 |
| Feb 16, 2026 | 101.25 | 101.95 | 100.60 | 101.00 | 101.00 | -0.25% | 7,538 |
| Feb 13, 2026 | 102.00 | 103.30 | 100.50 | 101.25 | 101.25 | -0.74% | 20,116 |
| Feb 12, 2026 | 101.30 | 103.45 | 101.30 | 102.00 | 102.00 | -0.39% | 25,809 |
| Feb 11, 2026 | 103.45 | 104.00 | 102.25 | 102.40 | 102.40 | -0.44% | 30,460 |
| Feb 10, 2026 | 102.85 | 103.00 | 101.15 | 102.85 | 102.85 | 0.59% | 17,679 |
| Feb 9, 2026 | 100.00 | 102.90 | 100.00 | 102.25 | 102.25 | 2.20% | 18,416 |
| Feb 6, 2026 | 100.50 | 101.35 | 99.00 | 100.05 | 100.05 | -1.14% | 25,417 |
| Feb 5, 2026 | 102.05 | 103.50 | 101.00 | 101.20 | 101.20 | -1.56% | 18,348 |
| Feb 4, 2026 | 101.75 | 103.40 | 100.35 | 102.80 | 102.80 | 2.54% | 31,388 |
| Feb 3, 2026 | 103.00 | 103.05 | 100.00 | 100.25 | 100.25 | 1.26% | 28,170 |
| Feb 2, 2026 | 101.90 | 101.90 | 97.95 | 99.00 | 99.00 | -1.44% | 26,205 |
| Feb 1, 2026 | 102.50 | 102.50 | 99.90 | 100.45 | 100.45 | -0.64% | 14,948 |
| Jan 30, 2026 | 100.95 | 103.65 | 97.00 | 101.10 | 101.10 | 0.15% | 31,725 |
| Jan 29, 2026 | 99.35 | 101.80 | 99.05 | 100.95 | 100.95 | 1.61% | 31,935 |
| Jan 28, 2026 | 99.50 | 101.10 | 98.00 | 99.35 | 99.35 | -0.15% | 28,715 |
| Jan 27, 2026 | 97.65 | 100.90 | 97.05 | 99.50 | 99.50 | 1.48% | 18,206 |
| Jan 23, 2026 | 100.50 | 100.90 | 97.60 | 98.05 | 98.05 | -1.11% | 17,650 |
| Jan 22, 2026 | 100.45 | 100.50 | 98.25 | 99.15 | 99.15 | 0.66% | 32,585 |
| Jan 21, 2026 | 99.45 | 100.70 | 98.10 | 98.50 | 98.50 | -0.45% | 31,279 |
| Jan 20, 2026 | 100.00 | 100.40 | 98.10 | 98.95 | 98.95 | -1.15% | 23,645 |
| Jan 19, 2026 | 100.65 | 101.45 | 98.00 | 100.10 | 100.10 | -0.55% | 38,978 |
| Jan 16, 2026 | 100.75 | 102.00 | 100.50 | 100.65 | 100.65 | -0.10% | 16,998 |
| Jan 14, 2026 | 101.60 | 102.60 | 100.10 | 100.75 | 100.75 | -0.54% | 30,108 |
| Jan 13, 2026 | 101.95 | 103.50 | 101.00 | 101.30 | 101.30 | -0.34% | 10,900 |
| Jan 12, 2026 | 102.25 | 102.95 | 100.50 | 101.65 | 101.65 | -1.26% | 53,312 |
| Jan 9, 2026 | 105.25 | 105.25 | 102.00 | 102.95 | 102.95 | -1.34% | 19,994 |
| Jan 8, 2026 | 105.20 | 106.30 | 103.95 | 104.35 | 104.35 | -1.60% | 47,161 |
| Jan 7, 2026 | 105.60 | 106.50 | 105.55 | 106.05 | 106.05 | 0.43% | 23,827 |
| Jan 6, 2026 | 106.30 | 107.35 | 105.00 | 105.60 | 105.60 | -1.12% | 15,855 |
| Jan 5, 2026 | 108.25 | 108.25 | 106.25 | 106.80 | 106.80 | -0.37% | 21,045 |
| Jan 2, 2026 | 107.25 | 108.65 | 106.15 | 107.20 | 107.20 | 0.66% | 30,986 |
| Jan 1, 2026 | 106.75 | 106.90 | 105.60 | 106.50 | 106.50 | 0.66% | 10,739 |
| Dec 31, 2025 | 104.75 | 106.45 | 104.75 | 105.80 | 105.80 | 0.19% | 29,111 |
| Dec 30, 2025 | 106.75 | 106.75 | 105.30 | 105.60 | 105.60 | -0.47% | 12,298 |
| Dec 29, 2025 | 105.35 | 107.25 | 105.35 | 106.10 | 106.10 | -0.05% | 16,257 |
| Dec 26, 2025 | 106.20 | 106.60 | 105.50 | 106.15 | 106.15 | 0.66% | 11,730 |
| Dec 24, 2025 | 106.80 | 107.40 | 105.30 | 105.45 | 105.45 | -0.52% | 31,253 |
| Dec 23, 2025 | 106.30 | 107.00 | 105.75 | 106.00 | 106.00 | -0.24% | 25,305 |
| Dec 22, 2025 | 105.80 | 109.00 | 105.80 | 106.25 | 106.25 | 0.24% | 31,222 |
| Dec 19, 2025 | 105.30 | 106.50 | 105.30 | 106.00 | 106.00 | 0.66% | 15,260 |
| Dec 18, 2025 | 106.25 | 106.90 | 105.05 | 105.30 | 105.30 | -0.89% | 22,544 |
| Dec 17, 2025 | 106.15 | 107.70 | 106.00 | 106.25 | 106.25 | -1.21% | 12,542 |
| Dec 16, 2025 | 107.00 | 108.40 | 105.10 | 107.55 | 107.55 | 0.89% | 19,786 |
| Dec 15, 2025 | 107.60 | 107.80 | 106.05 | 106.60 | 106.60 | -0.93% | 22,030 |
| Dec 12, 2025 | 108.25 | 109.00 | 106.70 | 107.60 | 107.60 | 0.28% | 35,279 |
| Dec 11, 2025 | 107.50 | 108.25 | 106.10 | 107.30 | 107.30 | -0.05% | 10,063 |
| Dec 10, 2025 | 107.10 | 108.95 | 106.15 | 107.35 | 107.35 | 0.23% | 9,182 |
| Dec 9, 2025 | 107.45 | 108.65 | 103.05 | 107.10 | 107.10 | 0.28% | 43,349 |
| Dec 8, 2025 | 107.60 | 107.60 | 106.50 | 106.80 | 106.80 | -0.97% | 15,584 |
| Dec 5, 2025 | 108.00 | 108.80 | 107.55 | 107.85 | 107.85 | 0.37% | 13,568 |
| Dec 4, 2025 | 108.60 | 109.40 | 107.00 | 107.45 | 107.45 | -1.38% | 28,481 |
| Dec 3, 2025 | 109.95 | 109.95 | 108.65 | 108.95 | 108.95 | -0.46% | 15,611 |
| Dec 2, 2025 | 109.80 | 110.45 | 109.15 | 109.45 | 109.45 | -0.27% | 15,433 |
| Dec 1, 2025 | 110.05 | 110.75 | 109.60 | 109.75 | 109.75 | -0.50% | 19,220 |