Seya Industries Limited (BOM:524324)
India
· Delayed Price · Currency is INR 14.19
+0.27 (1.94%)
At close: Apr 28, 2026
Seya Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.94% | 694 |
| Apr 27, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.98% | 4,536 |
| Apr 24, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.94% | 125 |
| Apr 23, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.98% | 6,050 |
| Apr 22, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.94% | 639 |
| Apr 21, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.98% | 2,244 |
| Apr 20, 2026 | 12.63 | 12.63 | 12.50 | 12.63 | 12.63 | 1.94% | 4,905 |
| Apr 17, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.98% | 1,476 |
| Apr 16, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.93% | 379 |
| Apr 15, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.97% | 2,799 |
| Apr 13, 2026 | 11.47 | 11.69 | 11.35 | 11.69 | 11.69 | 1.92% | 5,451 |
| Apr 10, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.96% | 6,158 |
| Apr 9, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.99% | 29,636 |
| Apr 8, 2026 | 11.16 | 11.16 | 10.75 | 11.03 | 11.03 | 0.73% | 6,085 |
| Apr 7, 2026 | 10.95 | 10.95 | 10.56 | 10.95 | 10.95 | 1.96% | 5,643 |
| Apr 6, 2026 | 10.92 | 10.92 | 10.57 | 10.74 | 10.74 | 0.28% | 9,439 |
| Apr 2, 2026 | 10.65 | 10.86 | 10.44 | 10.71 | 10.71 | 0.56% | 16,478 |
| Apr 1, 2026 | 10.25 | 10.65 | 10.25 | 10.65 | 10.65 | 1.91% | 2,619 |
| Mar 30, 2026 | 10.75 | 10.75 | 10.45 | 10.45 | 10.45 | -1.97% | 271 |
| Mar 27, 2026 | 10.55 | 10.96 | 10.55 | 10.66 | 10.66 | -0.93% | 21,451 |
| Mar 25, 2026 | 10.55 | 10.76 | 10.50 | 10.76 | 10.76 | 1.99% | 1,340 |
| Mar 24, 2026 | 10.55 | 10.56 | 10.41 | 10.55 | 10.55 | 1.83% | 9,462 |
| Mar 23, 2026 | 10.35 | 10.36 | 9.96 | 10.36 | 10.36 | 1.97% | 8,230 |
| Mar 20, 2026 | 10.16 | 10.16 | 9.83 | 10.16 | 10.16 | 1.91% | 13,025 |
| Mar 19, 2026 | 10.24 | 10.24 | 9.86 | 9.97 | 9.97 | -0.89% | 13,705 |
| Mar 18, 2026 | 10.06 | 10.06 | 9.78 | 10.06 | 10.06 | 1.93% | 29,208 |
| Mar 17, 2026 | 10.03 | 10.04 | 9.67 | 9.87 | 9.87 | 0.20% | 4,050 |
| Mar 16, 2026 | 10.14 | 10.15 | 9.77 | 9.85 | 9.85 | -1.10% | 11,717 |
| Mar 13, 2026 | 9.71 | 10.09 | 9.71 | 9.96 | 9.96 | 0.61% | 13,917 |
| Mar 12, 2026 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | 1.96% | 9,851 |
| Mar 11, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.92% | 2,005 |
| Mar 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.99% | 743 |
| Mar 9, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -4.93% | 240 |
| Mar 6, 2026 | 11.76 | 11.76 | 10.96 | 10.96 | 10.96 | -4.94% | 3,200 |
| Mar 5, 2026 | 11.53 | 12.12 | 11.53 | 11.53 | 11.53 | -4.95% | 2,891 |
| Mar 4, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -4.94% | 255 |
| Mar 2, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -4.99% | 27 |
| Feb 27, 2026 | 12.93 | 13.43 | 12.93 | 13.43 | 13.43 | -1.32% | 7,556 |
| Feb 26, 2026 | 14.32 | 14.32 | 13.61 | 13.61 | 13.61 | -4.96% | 248 |
| Feb 24, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -4.98% | 3 |
| Feb 20, 2026 | 15.45 | 15.45 | 15.07 | 15.07 | 15.07 | -4.98% | 162 |
| Feb 19, 2026 | 16.99 | 16.99 | 15.86 | 15.86 | 15.86 | -4.97% | 705 |
| Feb 18, 2026 | 16.76 | 16.76 | 16.18 | 16.69 | 16.69 | -2.00% | 199 |
| Feb 17, 2026 | 16.46 | 17.38 | 16.01 | 17.03 | 17.03 | 2.59% | 1,606 |
| Feb 16, 2026 | 16.79 | 16.98 | 15.80 | 16.60 | 16.60 | 0.97% | 1,080 |
| Feb 13, 2026 | 16.48 | 16.48 | 15.97 | 16.44 | 16.44 | -2.14% | 670 |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.11% | 1 |
| Feb 11, 2026 | 17.11 | 17.34 | 16.37 | 17.34 | 17.34 | 1.34% | 1,606 |
| Feb 10, 2026 | 16.89 | 17.12 | 16.30 | 17.11 | 17.11 | 4.90% | 394 |
| Feb 9, 2026 | 17.30 | 17.78 | 16.25 | 16.31 | 16.31 | -3.83% | 1,094 |
| Feb 6, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 4.24% | 23 |
| Feb 5, 2026 | 16.16 | 16.27 | 16.14 | 16.27 | 16.27 | -4.18% | 882 |
| Feb 4, 2026 | 15.86 | 16.98 | 15.86 | 16.98 | 16.98 | 4.56% | 158 |
| Feb 3, 2026 | 16.56 | 16.56 | 15.63 | 16.24 | 16.24 | 0.56% | 1,249 |
| Feb 2, 2026 | 16.33 | 17.46 | 16.15 | 16.15 | 16.15 | -5.00% | 2,807 |
| Feb 1, 2026 | 16.46 | 17.00 | 16.00 | 17.00 | 17.00 | 2.41% | 490 |
| Jan 30, 2026 | 16.56 | 16.60 | 15.28 | 16.60 | 16.60 | 4.73% | 536 |
| Jan 29, 2026 | 16.60 | 16.60 | 15.30 | 15.85 | 15.85 | 0.13% | 1,429 |
| Jan 28, 2026 | 15.83 | 16.54 | 15.83 | 15.83 | 15.83 | 0.32% | 1,215 |
| Jan 27, 2026 | 16.50 | 16.50 | 15.78 | 15.78 | 15.78 | -3.49% | 450 |
| Jan 23, 2026 | 16.61 | 16.61 | 16.35 | 16.35 | 16.35 | -5.00% | 1,551 |
| Jan 22, 2026 | 17.24 | 17.24 | 16.86 | 17.21 | 17.21 | 2.08% | 135 |
| Jan 21, 2026 | 17.50 | 17.50 | 16.86 | 16.86 | 16.86 | -1.75% | 64 |
| Jan 20, 2026 | 16.40 | 17.17 | 16.40 | 17.16 | 17.16 | 4.63% | 52 |
| Jan 19, 2026 | 16.80 | 16.80 | 16.25 | 16.40 | 16.40 | -0.18% | 492 |
| Jan 16, 2026 | 16.21 | 17.28 | 16.11 | 16.43 | 16.43 | -1.44% | 1,015 |
| Jan 14, 2026 | 17.49 | 17.54 | 16.51 | 16.67 | 16.67 | -0.77% | 1,229 |
| Jan 13, 2026 | 17.15 | 17.89 | 16.61 | 16.80 | 16.80 | -1.75% | 671 |
| Jan 12, 2026 | 17.98 | 17.98 | 17.10 | 17.10 | 17.10 | -4.89% | 2,005 |
| Jan 9, 2026 | 16.60 | 18.00 | 16.60 | 17.98 | 17.98 | 4.84% | 225 |
| Jan 8, 2026 | 17.25 | 17.25 | 16.92 | 17.15 | 17.15 | -3.65% | 600 |
| Jan 7, 2026 | 18.74 | 18.74 | 17.80 | 17.80 | 17.80 | -4.97% | 104 |
| Jan 6, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -4.97% | 21 |
| Jan 5, 2026 | 20.80 | 20.80 | 18.84 | 19.71 | 19.71 | -0.61% | 411 |
| Jan 2, 2026 | 18.77 | 19.99 | 18.77 | 19.83 | 19.83 | 1.69% | 80,821 |
| Jan 1, 2026 | 19.63 | 19.63 | 18.10 | 19.50 | 19.50 | 4.28% | 6,810 |
| Dec 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.98% | 8 |
| Dec 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -4.97% | 1 |
| Dec 8, 2025 | 21.79 | 22.87 | 20.71 | 20.71 | 20.71 | -4.96% | 3,010 |
| Dec 1, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -4.97% | 1,014 |
| Nov 10, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -4.97% | 200 |
| Nov 6, 2025 | 24.20 | 24.20 | 22.20 | 24.13 | 24.13 | 4.59% | 11,235 |
| Nov 4, 2025 | 23.08 | 23.15 | 22.85 | 23.07 | 23.07 | 4.63% | 7,385 |
| Nov 3, 2025 | 22.03 | 22.05 | 21.99 | 22.05 | 22.05 | 5.00% | 8,922 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.95 | 21.00 | 21.00 | 5.00% | 8,715 |
| Oct 30, 2025 | 18.51 | 20.00 | 18.51 | 20.00 | 20.00 | 4.99% | 9,811 |
| Oct 29, 2025 | 18.15 | 19.20 | 17.52 | 19.05 | 19.05 | 4.10% | 6,927 |
| Oct 28, 2025 | 18.29 | 18.30 | 17.50 | 18.30 | 18.30 | -0.44% | 616 |