7Seas Entertainment Limited (BOM:540874)
India
· Delayed Price · Currency is INR 82.07
-1.09 (-1.31%)
At close: Apr 28, 2026
7Seas Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.07 | 84.19 | 81.50 | 82.25 | 82.25 | 0.22% | 4,422 |
| Apr 28, 2026 | 86.39 | 86.39 | 80.25 | 82.07 | 82.07 | -1.31% | 3,480 |
| Apr 27, 2026 | 86.50 | 86.50 | 82.40 | 83.16 | 83.16 | -1.95% | 8,241 |
| Apr 24, 2026 | 85.99 | 85.99 | 81.81 | 84.81 | 84.81 | 1.72% | 9,703 |
| Apr 23, 2026 | 87.49 | 87.49 | 83.06 | 83.38 | 83.38 | -2.91% | 6,473 |
| Apr 22, 2026 | 84.00 | 86.00 | 82.66 | 85.88 | 85.88 | 1.78% | 14,119 |
| Apr 21, 2026 | 83.99 | 86.50 | 82.00 | 84.38 | 84.38 | 2.86% | 44,727 |
| Apr 20, 2026 | 84.28 | 84.28 | 81.00 | 82.03 | 82.03 | -0.45% | 11,103 |
| Apr 17, 2026 | 81.58 | 84.00 | 79.00 | 82.40 | 82.40 | 1.73% | 35,230 |
| Apr 16, 2026 | 79.01 | 81.99 | 79.01 | 81.00 | 81.00 | 0.95% | 15,984 |
| Apr 15, 2026 | 81.90 | 81.90 | 76.30 | 80.24 | 80.24 | 2.77% | 14,474 |
| Apr 13, 2026 | 81.50 | 81.50 | 75.71 | 78.08 | 78.08 | 0.01% | 12,013 |
| Apr 10, 2026 | 75.56 | 79.95 | 75.35 | 78.07 | 78.07 | 3.32% | 16,131 |
| Apr 9, 2026 | 75.84 | 77.80 | 74.00 | 75.56 | 75.56 | 0.81% | 5,029 |
| Apr 8, 2026 | 76.80 | 78.00 | 73.01 | 74.95 | 74.95 | 0.66% | 11,643 |
| Apr 7, 2026 | 76.82 | 76.82 | 74.02 | 74.46 | 74.46 | -0.87% | 5,103 |
| Apr 6, 2026 | 72.20 | 76.89 | 72.20 | 75.11 | 75.11 | -0.52% | 3,309 |
| Apr 2, 2026 | 76.44 | 76.44 | 71.20 | 75.50 | 75.50 | 0.59% | 5,093 |
| Apr 1, 2026 | 73.00 | 76.84 | 73.00 | 75.06 | 75.06 | 2.07% | 4,627 |
| Mar 30, 2026 | 76.87 | 76.87 | 72.90 | 73.54 | 73.54 | -2.16% | 17,073 |
| Mar 27, 2026 | 75.02 | 77.20 | 74.99 | 75.16 | 75.16 | -2.67% | 9,174 |
| Mar 25, 2026 | 77.89 | 77.89 | 73.10 | 77.22 | 77.22 | 2.59% | 14,094 |
| Mar 24, 2026 | 75.89 | 77.84 | 72.40 | 75.27 | 75.27 | 1.65% | 16,798 |
| Mar 23, 2026 | 75.99 | 76.49 | 74.00 | 74.05 | 74.05 | -2.55% | 13,288 |
| Mar 20, 2026 | 75.50 | 77.51 | 74.01 | 75.99 | 75.99 | 1.70% | 37,049 |
| Mar 19, 2026 | 73.97 | 75.83 | 73.00 | 74.72 | 74.72 | 0.51% | 39,269 |
| Mar 18, 2026 | 74.43 | 74.50 | 72.01 | 74.34 | 74.34 | 1.88% | 13,718 |
| Mar 17, 2026 | 70.50 | 73.44 | 70.50 | 72.97 | 72.97 | 3.52% | 9,179 |
| Mar 16, 2026 | 69.90 | 71.49 | 63.00 | 70.49 | 70.49 | 3.95% | 18,280 |
| Mar 13, 2026 | 70.99 | 70.99 | 66.64 | 67.81 | 67.81 | -3.20% | 7,345 |
| Mar 12, 2026 | 72.00 | 72.00 | 68.52 | 70.05 | 70.05 | -1.53% | 2,515 |
| Mar 11, 2026 | 70.80 | 74.89 | 69.40 | 71.14 | 71.14 | 3.00% | 3,345 |
| Mar 10, 2026 | 68.31 | 70.70 | 67.50 | 69.07 | 69.07 | 0.26% | 16,442 |
| 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 |