7Seas Entertainment Limited (BOM:540874)
India
· Delayed Price · Currency is INR 68.89
-3.23 (-4.48%)
At close: Mar 9, 2026
7Seas Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.90 | 73.00 | 68.20 | 68.89 | 68.89 | -4.48% | 13,451 |
| Mar 6, 2026 | 73.75 | 74.50 | 71.00 | 72.12 | 72.12 | -1.61% | 1,434 |
| Mar 5, 2026 | 73.00 | 73.50 | 71.00 | 73.30 | 73.30 | 2.86% | 14,965 |
| Mar 4, 2026 | 72.10 | 74.89 | 70.00 | 71.26 | 71.26 | -1.70% | 4,835 |
| Mar 2, 2026 | 73.64 | 74.78 | 72.00 | 72.49 | 72.49 | -3.55% | 6,428 |
| Feb 27, 2026 | 72.30 | 75.80 | 72.30 | 75.16 | 75.16 | 1.51% | 1,824 |
| Feb 26, 2026 | 74.39 | 74.48 | 72.01 | 74.04 | 74.04 | 0.49% | 3,156 |
| Feb 25, 2026 | 71.10 | 75.50 | 71.10 | 73.68 | 73.68 | -0.16% | 15,229 |
| Feb 24, 2026 | 76.89 | 76.89 | 73.11 | 73.80 | 73.80 | -1.60% | 2,858 |
| Feb 23, 2026 | 71.06 | 75.26 | 71.06 | 75.00 | 75.00 | 2.75% | 1,003 |
| Feb 20, 2026 | 75.99 | 75.99 | 71.99 | 72.99 | 72.99 | -4.02% | 11,931 |
| Feb 19, 2026 | 76.00 | 78.89 | 75.50 | 76.05 | 76.05 | 0.48% | 8,713 |
| Feb 18, 2026 | 75.89 | 78.50 | 75.00 | 75.69 | 75.69 | 1.30% | 5,785 |
| Feb 17, 2026 | 79.98 | 79.98 | 74.00 | 74.72 | 74.72 | -4.85% | 8,262 |
| Feb 16, 2026 | 81.85 | 81.85 | 77.22 | 78.53 | 78.53 | -2.14% | 21,367 |
| Feb 13, 2026 | 80.80 | 81.89 | 77.00 | 80.25 | 80.25 | 0.31% | 19,523 |
| Feb 12, 2026 | 76.75 | 83.00 | 76.08 | 80.00 | 80.00 | 8.11% | 67,246 |
| Feb 11, 2026 | 75.89 | 75.89 | 74.00 | 74.00 | 74.00 | -1.32% | 7,925 |
| Feb 10, 2026 | 73.26 | 75.74 | 73.26 | 74.99 | 74.99 | 1.34% | 1,538 |
| Feb 9, 2026 | 73.21 | 76.89 | 73.01 | 74.00 | 74.00 | -0.13% | 3,905 |
| Feb 6, 2026 | 76.09 | 76.10 | 74.01 | 74.10 | 74.10 | -1.05% | 3,228 |
| Feb 5, 2026 | 79.50 | 79.50 | 74.22 | 74.89 | 74.89 | -2.85% | 14,418 |
| Feb 4, 2026 | 78.85 | 81.39 | 76.52 | 77.09 | 77.09 | -0.32% | 3,414 |
| Feb 3, 2026 | 77.88 | 78.98 | 76.00 | 77.34 | 77.34 | 0.59% | 2,985 |
| Feb 2, 2026 | 75.95 | 76.89 | 73.67 | 76.89 | 76.89 | 3.56% | 1,507 |
| Feb 1, 2026 | 81.74 | 81.74 | 73.50 | 74.25 | 74.25 | -6.01% | 10,721 |
| Jan 30, 2026 | 80.50 | 81.50 | 76.70 | 79.00 | 79.00 | 0.25% | 16,247 |
| Jan 29, 2026 | 76.73 | 80.00 | 73.16 | 78.80 | 78.80 | 5.14% | 23,450 |
| Jan 28, 2026 | 74.45 | 75.89 | 73.01 | 74.95 | 74.95 | 4.78% | 2,581 |
| Jan 27, 2026 | 74.99 | 74.99 | 70.36 | 71.53 | 71.53 | -1.65% | 7,857 |
| Jan 23, 2026 | 76.89 | 76.89 | 71.13 | 72.73 | 72.73 | -2.99% | 6,678 |
| Jan 22, 2026 | 74.49 | 77.15 | 72.26 | 74.97 | 74.97 | 3.76% | 5,487 |
| Jan 21, 2026 | 75.63 | 77.58 | 71.90 | 72.25 | 72.25 | -4.47% | 19,782 |
| Jan 20, 2026 | 76.82 | 77.32 | 74.11 | 75.63 | 75.63 | 0.32% | 11,819 |
| Jan 19, 2026 | 76.01 | 80.00 | 74.65 | 75.39 | 75.39 | -4.05% | 20,604 |
| Jan 16, 2026 | 80.29 | 80.86 | 78.27 | 78.57 | 78.57 | -0.88% | 2,023 |
| Jan 14, 2026 | 78.35 | 81.30 | 75.80 | 79.27 | 79.27 | 3.59% | 11,368 |
| Jan 13, 2026 | 76.49 | 77.72 | 73.61 | 76.52 | 76.52 | 0.75% | 7,261 |
| Jan 12, 2026 | 76.45 | 77.99 | 75.00 | 75.95 | 75.95 | -2.85% | 11,397 |
| Jan 9, 2026 | 78.71 | 80.79 | 77.00 | 78.18 | 78.18 | -0.67% | 18,175 |
| Jan 8, 2026 | 80.00 | 80.89 | 78.71 | 78.71 | 78.71 | -1.59% | 3,541 |
| Jan 7, 2026 | 75.60 | 79.99 | 74.50 | 79.98 | 79.98 | 6.07% | 11,162 |
| Jan 6, 2026 | 76.01 | 78.90 | 73.00 | 75.40 | 75.40 | -2.58% | 25,945 |
| Jan 5, 2026 | 80.85 | 80.85 | 75.00 | 77.40 | 77.40 | -2.19% | 10,889 |
| Jan 2, 2026 | 80.79 | 81.00 | 79.00 | 79.13 | 79.13 | -0.43% | 33,410 |
| Jan 1, 2026 | 79.01 | 82.89 | 77.50 | 79.47 | 79.47 | -1.21% | 26,387 |
| Dec 31, 2025 | 82.89 | 82.89 | 78.25 | 80.44 | 80.44 | -0.21% | 15,881 |
| Dec 30, 2025 | 82.00 | 82.00 | 80.05 | 80.61 | 80.61 | 0.74% | 3,594 |
| Dec 29, 2025 | 79.00 | 82.89 | 78.99 | 80.02 | 80.02 | -0.72% | 12,397 |
| Dec 26, 2025 | 84.30 | 84.30 | 80.20 | 80.60 | 80.60 | 0.06% | 2,776 |
| Dec 24, 2025 | 81.99 | 82.40 | 79.20 | 80.55 | 80.55 | -1.30% | 11,590 |
| Dec 23, 2025 | 84.44 | 84.44 | 81.00 | 81.61 | 81.61 | 0.79% | 5,266 |
| Dec 22, 2025 | 85.90 | 85.90 | 78.52 | 80.97 | 80.97 | -1.35% | 23,344 |
| Dec 19, 2025 | 83.90 | 83.90 | 72.27 | 82.08 | 82.08 | 0.01% | 13,410 |
| Dec 18, 2025 | 82.25 | 86.77 | 80.60 | 82.07 | 82.07 | -2.30% | 7,496 |
| Dec 17, 2025 | 86.90 | 87.47 | 83.51 | 84.00 | 84.00 | -3.28% | 5,624 |
| Dec 16, 2025 | 88.50 | 88.50 | 85.00 | 86.85 | 86.85 | -0.16% | 2,129 |
| Dec 15, 2025 | 87.00 | 87.00 | 85.01 | 86.99 | 86.99 | 0.37% | 8,670 |
| Dec 12, 2025 | 86.00 | 87.00 | 82.00 | 86.67 | 86.67 | 6.30% | 19,768 |
| Dec 11, 2025 | 91.90 | 91.90 | 80.70 | 81.53 | 81.53 | -1.25% | 10,845 |
| Dec 10, 2025 | 84.50 | 84.50 | 80.00 | 82.56 | 82.56 | -0.31% | 3,603 |
| Dec 9, 2025 | 81.00 | 83.81 | 80.21 | 82.82 | 82.82 | 1.20% | 9,276 |
| Dec 8, 2025 | 85.00 | 85.69 | 81.00 | 81.84 | 81.84 | -2.80% | 5,374 |
| Dec 5, 2025 | 87.90 | 87.90 | 83.50 | 84.20 | 84.20 | -2.20% | 10,032 |
| Dec 4, 2025 | 88.90 | 88.90 | 84.70 | 86.09 | 86.09 | 1.28% | 6,918 |
| Dec 3, 2025 | 88.37 | 88.37 | 85.00 | 85.00 | 85.00 | -1.16% | 6,343 |
| Dec 2, 2025 | 89.59 | 89.59 | 84.00 | 86.00 | 86.00 | -1.48% | 21,221 |
| Dec 1, 2025 | 88.00 | 89.00 | 85.06 | 87.29 | 87.29 | 0.20% | 12,438 |
| Nov 28, 2025 | 89.90 | 89.90 | 87.00 | 87.12 | 87.12 | -0.91% | 13,260 |
| Nov 27, 2025 | 82.26 | 88.85 | 82.26 | 87.92 | 87.92 | 4.64% | 22,521 |
| Nov 26, 2025 | 83.90 | 84.47 | 81.26 | 84.02 | 84.02 | 3.72% | 12,789 |
| Nov 25, 2025 | 83.90 | 85.00 | 78.00 | 81.01 | 81.01 | -1.50% | 20,130 |
| Nov 24, 2025 | 84.35 | 86.25 | 81.02 | 82.24 | 82.24 | -0.57% | 18,044 |
| Nov 21, 2025 | 82.99 | 83.80 | 78.50 | 82.71 | 82.71 | 2.11% | 32,826 |
| Nov 20, 2025 | 81.00 | 81.98 | 76.99 | 81.00 | 81.00 | 1.24% | 18,160 |
| Nov 19, 2025 | 84.24 | 84.24 | 79.90 | 80.01 | 80.01 | -2.40% | 21,090 |
| Nov 18, 2025 | 85.48 | 85.48 | 80.00 | 81.98 | 81.98 | -0.28% | 120,845 |
| Nov 17, 2025 | 80.25 | 85.90 | 80.25 | 82.21 | 82.21 | 0.21% | 11,392 |
| Nov 14, 2025 | 84.95 | 85.44 | 82.00 | 82.04 | 82.04 | -1.64% | 12,126 |
| Nov 13, 2025 | 84.00 | 86.90 | 83.10 | 83.41 | 83.41 | -1.43% | 11,667 |
| Nov 12, 2025 | 87.90 | 87.90 | 83.20 | 84.62 | 84.62 | 0.12% | 9,054 |
| Nov 11, 2025 | 86.97 | 86.97 | 84.00 | 84.52 | 84.52 | -2.65% | 4,166 |
| Nov 10, 2025 | 82.58 | 87.50 | 82.58 | 86.82 | 86.82 | 2.07% | 12,850 |
| Nov 7, 2025 | 86.78 | 86.78 | 82.14 | 85.06 | 85.06 | -0.26% | 5,235 |
| Nov 6, 2025 | 85.00 | 86.87 | 83.80 | 85.28 | 85.28 | -1.09% | 19,777 |
| Nov 4, 2025 | 83.10 | 87.72 | 83.10 | 86.22 | 86.22 | 0.19% | 36,172 |
| Nov 3, 2025 | 87.85 | 87.85 | 76.30 | 86.06 | 86.06 | 1.25% | 59,723 |
| Oct 31, 2025 | 81.15 | 86.87 | 81.15 | 85.00 | 85.00 | 2.92% | 10,899 |
| Oct 30, 2025 | 85.32 | 85.32 | 82.50 | 82.59 | 82.59 | -3.20% | 28,464 |
| Oct 29, 2025 | 85.72 | 85.72 | 84.03 | 85.32 | 85.32 | 1.62% | 8,776 |
| Oct 28, 2025 | 85.99 | 86.99 | 83.35 | 83.96 | 83.96 | -2.60% | 40,418 |
| Oct 27, 2025 | 87.70 | 87.70 | 82.50 | 86.20 | 86.20 | 2.22% | 13,914 |
| Oct 24, 2025 | 85.00 | 87.00 | 83.50 | 84.33 | 84.33 | -1.55% | 14,444 |
| Oct 23, 2025 | 88.69 | 88.69 | 85.16 | 85.66 | 85.66 | -1.48% | 30,346 |
| Oct 21, 2025 | 88.89 | 88.97 | 86.06 | 86.95 | 86.95 | 1.07% | 6,787 |
| Oct 20, 2025 | 85.99 | 86.99 | 84.30 | 86.03 | 86.03 | 0.48% | 12,800 |
| Oct 17, 2025 | 88.97 | 88.97 | 85.01 | 85.62 | 85.62 | -0.99% | 44,186 |
| Oct 16, 2025 | 89.25 | 89.25 | 85.10 | 86.48 | 86.48 | -3.23% | 17,653 |
| Oct 15, 2025 | 87.03 | 90.62 | 86.01 | 89.37 | 89.37 | 0.42% | 26,183 |
| Oct 14, 2025 | 91.50 | 91.50 | 87.60 | 89.00 | 89.00 | 0.64% | 4,225 |