Sealmatic India Limited (BOM:543782)
India
· Delayed Price · Currency is INR 430.95
+5.95 (1.40%)
At close: Apr 28, 2026
Sealmatic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 420.35 | 432.00 | 420.35 | 423.65 | 423.65 | -1.69% | 5,040 |
| Apr 28, 2026 | 432.70 | 444.60 | 430.00 | 430.95 | 430.95 | 1.40% | 10,980 |
| Apr 27, 2026 | 418.65 | 449.00 | 418.55 | 425.00 | 425.00 | 1.54% | 8,100 |
| Apr 24, 2026 | 422.00 | 429.00 | 418.00 | 418.55 | 418.55 | -3.07% | 2,700 |
| Apr 23, 2026 | 430.00 | 437.90 | 420.00 | 431.80 | 431.80 | -0.15% | 2,160 |
| Apr 22, 2026 | 432.50 | 432.50 | 403.20 | 432.45 | 432.45 | -0.03% | 4,860 |
| Apr 21, 2026 | 450.00 | 463.95 | 430.00 | 432.60 | 432.60 | -0.41% | 7,740 |
| Apr 20, 2026 | 428.00 | 453.00 | 427.15 | 434.40 | 434.40 | 1.58% | 10,620 |
| Apr 17, 2026 | 401.00 | 440.50 | 401.00 | 427.65 | 427.65 | 6.12% | 10,800 |
| Apr 16, 2026 | 395.00 | 423.95 | 395.00 | 403.00 | 403.00 | 2.04% | 7,380 |
| Apr 15, 2026 | 375.00 | 404.00 | 375.00 | 394.95 | 394.95 | 7.38% | 6,660 |
| Apr 13, 2026 | 360.00 | 370.50 | 360.00 | 367.80 | 367.80 | 2.12% | 4,320 |
| Apr 10, 2026 | 355.05 | 364.50 | 351.00 | 360.15 | 360.15 | 1.58% | 2,700 |
| Apr 9, 2026 | 365.00 | 365.00 | 345.00 | 354.55 | 354.55 | -4.69% | 7,020 |
| Apr 8, 2026 | 375.00 | 375.00 | 365.00 | 372.00 | 372.00 | 3.56% | 7,920 |
| Apr 7, 2026 | 350.00 | 359.90 | 345.80 | 359.20 | 359.20 | 3.20% | 1,800 |
| Apr 6, 2026 | 351.95 | 353.00 | 345.00 | 348.05 | 348.05 | 0.62% | 13,140 |
| Apr 2, 2026 | 340.00 | 352.00 | 340.00 | 345.90 | 345.90 | 1.44% | 9,900 |
| Apr 1, 2026 | 359.85 | 374.00 | 337.00 | 341.00 | 341.00 | -5.26% | 23,760 |
| Mar 30, 2026 | 336.00 | 365.00 | 330.00 | 359.95 | 359.95 | 5.02% | 17,640 |
| Mar 27, 2026 | 341.00 | 344.00 | 338.00 | 342.75 | 342.75 | 0.51% | 8,640 |
| Mar 25, 2026 | 342.05 | 346.00 | 340.00 | 341.00 | 341.00 | -0.37% | 7,920 |
| Mar 24, 2026 | 350.00 | 355.00 | 340.00 | 342.25 | 342.25 | 0.66% | 15,480 |
| Mar 23, 2026 | 340.00 | 341.00 | 340.00 | 340.00 | 340.00 | -1.81% | 11,340 |
| Mar 20, 2026 | 340.20 | 350.00 | 333.55 | 346.25 | 346.25 | 1.73% | 9,360 |
| Mar 19, 2026 | 345.00 | 350.00 | 340.00 | 340.35 | 340.35 | 0.52% | 6,120 |
| Mar 18, 2026 | 337.50 | 343.00 | 317.10 | 338.60 | 338.60 | 0.46% | 34,740 |
| Mar 17, 2026 | 335.00 | 344.60 | 335.00 | 337.05 | 337.05 | 0.31% | 5,220 |
| Mar 16, 2026 | 323.25 | 340.00 | 323.25 | 336.00 | 336.00 | -0.88% | 11,880 |
| Mar 13, 2026 | 335.00 | 343.90 | 325.40 | 339.00 | 339.00 | -1.65% | 13,320 |
| Mar 12, 2026 | 338.80 | 345.00 | 333.00 | 344.70 | 344.70 | 1.73% | 9,180 |
| Mar 11, 2026 | 330.00 | 342.00 | 326.10 | 338.85 | 338.85 | 2.67% | 9,720 |
| Mar 10, 2026 | 322.25 | 334.00 | 322.10 | 330.05 | 330.05 | 1.49% | 4,860 |
| Mar 9, 2026 | 321.00 | 333.00 | 321.00 | 325.20 | 325.20 | -3.94% | 8,100 |
| Mar 6, 2026 | 342.80 | 349.00 | 335.00 | 338.55 | 338.55 | -1.23% | 13,500 |
| Mar 5, 2026 | 339.05 | 351.00 | 339.05 | 342.75 | 342.75 | 1.09% | 3,600 |
| Mar 4, 2026 | 340.25 | 343.85 | 336.60 | 339.05 | 339.05 | -1.94% | 10,440 |
| Mar 2, 2026 | 340.00 | 351.45 | 340.00 | 345.75 | 345.75 | -2.99% | 5,580 |
| Feb 27, 2026 | 358.95 | 359.00 | 349.05 | 356.40 | 356.40 | -0.71% | 12,240 |
| Feb 26, 2026 | 358.10 | 359.05 | 353.30 | 358.95 | 358.95 | -0.50% | 3,780 |
| Feb 25, 2026 | 365.00 | 365.00 | 354.50 | 360.75 | 360.75 | -1.08% | 2,160 |
| Feb 24, 2026 | 371.00 | 371.00 | 363.00 | 364.70 | 364.70 | -2.03% | 3,240 |
| Feb 23, 2026 | 387.00 | 387.00 | 372.25 | 372.25 | 372.25 | -3.81% | 3,780 |
| Feb 20, 2026 | 388.45 | 389.45 | 386.95 | 387.00 | 387.00 | 2.19% | 2,520 |
| Feb 19, 2026 | 378.50 | 381.05 | 378.50 | 378.70 | 378.70 | -2.16% | 1,260 |
| Feb 18, 2026 | 390.00 | 394.00 | 387.00 | 387.05 | 387.05 | 0.93% | 3,960 |
| Feb 17, 2026 | 374.95 | 390.00 | 374.95 | 383.50 | 383.50 | 5.07% | 7,740 |
| Feb 16, 2026 | 394.95 | 394.95 | 365.00 | 365.00 | 365.00 | -1.35% | 2,340 |
| Feb 13, 2026 | 374.00 | 386.00 | 363.65 | 370.00 | 370.00 | -1.60% | 3,420 |
| Feb 12, 2026 | 380.00 | 381.95 | 370.00 | 376.00 | 376.00 | -1.05% | 1,800 |
| Feb 11, 2026 | 380.95 | 388.20 | 366.55 | 380.00 | 380.00 | -0.26% | 3,060 |
| Feb 10, 2026 | 394.30 | 399.95 | 370.00 | 381.00 | 381.00 | -2.72% | 11,340 |
| Feb 9, 2026 | 336.70 | 396.05 | 336.70 | 391.65 | 391.65 | 18.66% | 40,140 |
| Feb 6, 2026 | 326.15 | 331.00 | 326.15 | 330.05 | 330.05 | 0.02% | 4,140 |
| Feb 5, 2026 | 346.00 | 347.00 | 330.00 | 330.00 | 330.00 | -4.62% | 2,340 |
| Feb 4, 2026 | 345.05 | 346.00 | 341.70 | 346.00 | 346.00 | 1.26% | 1,080 |
| Feb 3, 2026 | 345.05 | 347.05 | 339.90 | 341.70 | 341.70 | 2.31% | 3,600 |
| Feb 2, 2026 | 332.95 | 337.00 | 320.60 | 334.00 | 334.00 | 0.32% | 3,420 |
| Feb 1, 2026 | 332.00 | 334.45 | 313.00 | 332.95 | 332.95 | 1.88% | 4,680 |
| Jan 30, 2026 | 330.05 | 337.75 | 318.00 | 326.80 | 326.80 | -3.31% | 4,320 |
| Jan 29, 2026 | 331.70 | 338.00 | 331.70 | 338.00 | 338.00 | 1.90% | 1,980 |
| Jan 28, 2026 | 336.00 | 339.00 | 330.65 | 331.70 | 331.70 | -1.28% | 3,240 |
| Jan 27, 2026 | 333.05 | 338.00 | 333.00 | 336.00 | 336.00 | 0.90% | 1,800 |
| Jan 23, 2026 | 345.00 | 345.00 | 333.00 | 333.00 | 333.00 | -5.13% | 360 |
| Jan 22, 2026 | 343.00 | 357.00 | 341.20 | 351.00 | 351.00 | 2.33% | 1,800 |
| Jan 21, 2026 | 339.15 | 345.00 | 330.45 | 343.00 | 343.00 | 1.14% | 12,780 |
| Jan 20, 2026 | 346.50 | 350.00 | 335.20 | 339.15 | 339.15 | -3.10% | 6,840 |
| Jan 19, 2026 | 351.00 | 351.00 | 344.05 | 350.00 | 350.00 | -1.92% | 2,700 |
| Jan 16, 2026 | 365.95 | 368.50 | 356.00 | 356.85 | 356.85 | 0.81% | 3,420 |
| Jan 14, 2026 | 368.00 | 368.00 | 354.00 | 354.00 | 354.00 | -0.56% | 360 |
| Jan 13, 2026 | 349.00 | 364.95 | 349.00 | 356.00 | 356.00 | 1.42% | 2,340 |
| Jan 12, 2026 | 355.45 | 355.45 | 345.00 | 351.00 | 351.00 | -1.25% | 1,800 |
| Jan 9, 2026 | 342.00 | 360.00 | 342.00 | 355.45 | 355.45 | 1.56% | 3,060 |
| Jan 8, 2026 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | -1.73% | 3,420 |
| Jan 7, 2026 | 355.00 | 360.00 | 354.05 | 356.15 | 356.15 | 0.75% | 1,980 |
| Jan 6, 2026 | 357.05 | 362.70 | 353.45 | 353.50 | 353.50 | -0.99% | 1,800 |
| Jan 5, 2026 | 369.10 | 369.10 | 350.00 | 357.05 | 357.05 | -5.01% | 9,000 |
| Jan 2, 2026 | 373.20 | 380.00 | 372.65 | 375.90 | 375.90 | 0.98% | 3,780 |
| Jan 1, 2026 | 379.40 | 383.00 | 372.00 | 372.25 | 372.25 | -0.41% | 1,440 |
| Dec 31, 2025 | 362.05 | 379.95 | 362.05 | 373.80 | 373.80 | -1.89% | 5,940 |
| Dec 30, 2025 | 372.20 | 381.00 | 364.50 | 381.00 | 381.00 | 4.90% | 2,340 |
| Dec 29, 2025 | 368.25 | 375.80 | 362.10 | 363.20 | 363.20 | -1.37% | 5,040 |
| Dec 26, 2025 | 373.40 | 373.40 | 368.20 | 368.25 | 368.25 | -1.38% | 1,800 |
| Dec 24, 2025 | 370.00 | 377.00 | 367.00 | 373.40 | 373.40 | 1.85% | 3,420 |
| Dec 23, 2025 | 373.00 | 373.00 | 359.50 | 366.60 | 366.60 | -1.70% | 11,160 |
| Dec 22, 2025 | 392.00 | 393.95 | 351.00 | 372.95 | 372.95 | -5.34% | 13,860 |
| Dec 19, 2025 | 394.30 | 394.30 | 394.00 | 394.00 | 394.00 | 0.14% | 540 |
| Dec 18, 2025 | 381.00 | 394.30 | 375.00 | 393.45 | 393.45 | 2.77% | 5,580 |
| Dec 17, 2025 | 381.05 | 393.00 | 381.05 | 382.85 | 382.85 | -0.51% | 7,200 |
| Dec 16, 2025 | 381.25 | 388.80 | 381.25 | 384.80 | 384.80 | -1.08% | 1,620 |
| Dec 15, 2025 | 392.95 | 393.00 | 382.35 | 389.00 | 389.00 | 1.04% | 2,340 |
| Dec 12, 2025 | 400.00 | 400.00 | 382.10 | 385.00 | 385.00 | -0.26% | 2,340 |
| Dec 11, 2025 | 387.00 | 387.00 | 380.00 | 386.00 | 386.00 | -0.26% | 900 |
| Dec 10, 2025 | 387.05 | 387.05 | 386.10 | 387.00 | 387.00 | -2.03% | 720 |
| Dec 9, 2025 | 380.00 | 395.00 | 380.00 | 395.00 | 395.00 | 3.95% | 7,380 |
| Dec 8, 2025 | 399.00 | 399.00 | 374.00 | 380.00 | 380.00 | -3.80% | 12,060 |
| Dec 5, 2025 | 394.95 | 395.00 | 394.95 | 395.00 | 395.00 | 1.02% | 540 |
| Dec 4, 2025 | 385.00 | 391.00 | 385.00 | 391.00 | 391.00 | 0.04% | 3,420 |
| Dec 3, 2025 | 405.00 | 405.00 | 390.00 | 390.85 | 390.85 | -3.35% | 2,880 |
| Dec 2, 2025 | 397.60 | 415.00 | 390.80 | 404.40 | 404.40 | 2.38% | 12,780 |