Sejal Glass Limited (NSE:SEJALLTD)
India
· Delayed Price · Currency is INR 479.70
-25.20 (-4.99%)
Mar 9, 2026, 3:29 PM IST
Sejal Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 512.50 | 535.10 | 502.10 | 504.90 | 504.90 | -0.93% | 15,283 |
| Mar 5, 2026 | 528.85 | 535.35 | 501.75 | 509.65 | 509.65 | -2.30% | 11,330 |
| Mar 4, 2026 | 543.80 | 543.80 | 517.00 | 521.65 | 521.65 | -4.14% | 11,816 |
| Mar 2, 2026 | 555.00 | 555.05 | 532.55 | 544.20 | 544.20 | -2.92% | 15,310 |
| Feb 27, 2026 | 565.00 | 570.15 | 557.05 | 560.55 | 560.55 | -3.14% | 5,336 |
| Feb 26, 2026 | 604.00 | 608.75 | 570.45 | 578.70 | 578.70 | -3.62% | 9,321 |
| Feb 25, 2026 | 623.00 | 623.00 | 595.05 | 600.45 | 600.45 | -1.74% | 9,030 |
| Feb 24, 2026 | 618.05 | 618.05 | 605.20 | 611.10 | 611.10 | -1.33% | 2,939 |
| Feb 23, 2026 | 607.05 | 637.95 | 607.05 | 619.35 | 619.35 | -1.42% | 4,008 |
| Feb 20, 2026 | 630.00 | 644.90 | 602.00 | 628.25 | 628.25 | -0.84% | 12,428 |
| Feb 19, 2026 | 674.95 | 690.00 | 633.55 | 633.55 | 633.55 | -4.99% | 31,727 |
| Feb 18, 2026 | 660.05 | 678.85 | 660.05 | 666.85 | 666.85 | -0.46% | 5,114 |
| Feb 17, 2026 | 672.00 | 695.70 | 665.00 | 669.95 | 669.95 | -3.79% | 9,068 |
| Feb 16, 2026 | 684.90 | 708.95 | 671.40 | 696.35 | 696.35 | 3.00% | 12,491 |
| Feb 13, 2026 | 675.25 | 687.95 | 666.75 | 676.05 | 676.05 | -0.96% | 5,259 |
| Feb 12, 2026 | 680.00 | 689.70 | 675.00 | 682.60 | 682.60 | -0.13% | 3,391 |
| Feb 11, 2026 | 690.50 | 705.05 | 671.10 | 683.50 | 683.50 | -2.44% | 4,654 |
| Feb 10, 2026 | 698.90 | 707.90 | 670.15 | 700.60 | 700.60 | 2.92% | 7,232 |
| Feb 9, 2026 | 705.00 | 720.00 | 672.10 | 680.70 | 680.70 | -2.27% | 8,526 |
| Feb 6, 2026 | 660.00 | 696.50 | 660.00 | 696.50 | 696.50 | 5.00% | 7,096 |
| Feb 5, 2026 | 662.70 | 690.00 | 662.70 | 663.35 | 663.35 | -4.90% | 36,428 |
| Feb 4, 2026 | 697.55 | 697.55 | 697.55 | 697.55 | 697.55 | -5.00% | 3,363 |
| Feb 3, 2026 | 736.55 | 748.00 | 734.25 | 734.25 | 734.25 | -4.99% | 20,892 |
| Feb 2, 2026 | 750.00 | 772.85 | 730.00 | 772.85 | 772.85 | 5.00% | 9,353 |
| Feb 1, 2026 | 734.80 | 736.05 | 701.10 | 736.05 | 736.05 | 5.00% | 5,251 |
| Jan 30, 2026 | 679.35 | 701.00 | 656.05 | 701.00 | 701.00 | 5.00% | 2,830 |
| Jan 29, 2026 | 698.00 | 714.00 | 665.05 | 667.65 | 667.65 | -3.25% | 7,730 |
| Jan 28, 2026 | 660.00 | 690.05 | 660.00 | 690.05 | 690.05 | 5.00% | 5,534 |
| Jan 27, 2026 | 699.90 | 699.90 | 656.00 | 657.20 | 657.20 | -4.42% | 7,381 |
| Jan 23, 2026 | 718.80 | 718.80 | 681.45 | 687.60 | 687.60 | -3.87% | 3,000 |
| Jan 22, 2026 | 704.00 | 723.75 | 690.00 | 715.25 | 715.25 | 3.30% | 3,785 |
| Jan 21, 2026 | 732.00 | 732.00 | 691.05 | 692.40 | 692.40 | -4.81% | 11,681 |
| Jan 20, 2026 | 774.90 | 774.90 | 724.25 | 727.40 | 727.40 | -4.58% | 11,346 |
| Jan 19, 2026 | 778.00 | 798.90 | 752.10 | 762.35 | 762.35 | -3.39% | 5,495 |
| Jan 16, 2026 | 784.85 | 799.00 | 775.25 | 789.10 | 789.10 | 0.54% | 1,392 |
| Jan 14, 2026 | 783.80 | 792.50 | 765.70 | 784.85 | 784.85 | 0.13% | 2,757 |
| Jan 13, 2026 | 747.55 | 784.90 | 735.20 | 783.80 | 783.80 | 4.85% | 5,867 |
| Jan 12, 2026 | 752.10 | 763.75 | 736.00 | 747.55 | 747.55 | -0.60% | 4,698 |
| Jan 9, 2026 | 780.00 | 782.35 | 745.00 | 752.10 | 752.10 | -3.58% | 10,335 |
| Jan 8, 2026 | 812.00 | 816.20 | 775.30 | 780.00 | 780.00 | -3.92% | 19,502 |
| Jan 7, 2026 | 815.05 | 842.95 | 802.55 | 811.80 | 811.80 | -2.75% | 12,954 |
| Jan 6, 2026 | 850.00 | 850.00 | 821.05 | 834.75 | 834.75 | -1.97% | 8,951 |
| Jan 5, 2026 | 840.00 | 864.00 | 825.00 | 851.55 | 851.55 | -0.35% | 3,466 |
| Jan 2, 2026 | 878.40 | 878.40 | 841.70 | 854.50 | 854.50 | 0.11% | 1,691 |
| Jan 1, 2026 | 866.00 | 889.00 | 835.10 | 853.55 | 853.55 | -1.12% | 1,043 |
| Dec 31, 2025 | 875.00 | 888.70 | 850.30 | 863.20 | 863.20 | -0.74% | 1,850 |
| Dec 30, 2025 | 825.00 | 871.95 | 820.00 | 869.65 | 869.65 | 3.16% | 7,994 |
| Dec 29, 2025 | 898.95 | 898.95 | 839.00 | 843.05 | 843.05 | -4.53% | 4,637 |
| Dec 26, 2025 | 885.90 | 915.00 | 877.70 | 883.05 | 883.05 | -0.32% | 3,755 |
| Dec 24, 2025 | 890.00 | 930.00 | 885.00 | 885.90 | 885.90 | -0.39% | 3,301 |
| Dec 23, 2025 | 898.85 | 898.85 | 852.20 | 889.40 | 889.40 | 1.88% | 2,873 |
| Dec 22, 2025 | 863.90 | 879.00 | 840.00 | 872.95 | 872.95 | 4.25% | 3,486 |
| Dec 19, 2025 | 858.95 | 860.00 | 825.10 | 837.40 | 837.40 | -1.46% | 2,815 |
| Dec 18, 2025 | 838.90 | 855.95 | 825.05 | 849.80 | 849.80 | 0.79% | 1,644 |
| Dec 17, 2025 | 849.95 | 857.95 | 832.35 | 843.10 | 843.10 | -0.22% | 1,166 |
| Dec 16, 2025 | 840.00 | 869.70 | 833.50 | 844.95 | 844.95 | -0.48% | 2,026 |
| Dec 15, 2025 | 843.55 | 864.50 | 823.55 | 849.05 | 849.05 | 0.65% | 7,682 |
| Dec 12, 2025 | 871.05 | 889.00 | 840.00 | 843.55 | 843.55 | -3.16% | 3,257 |
| Dec 11, 2025 | 821.20 | 877.90 | 821.20 | 871.05 | 871.05 | 2.30% | 2,059 |
| Dec 10, 2025 | 833.50 | 859.95 | 825.00 | 851.50 | 851.50 | 3.49% | 5,397 |
| Dec 9, 2025 | 809.70 | 829.90 | 800.00 | 822.75 | 822.75 | 1.19% | 4,660 |
| Dec 8, 2025 | 829.00 | 836.75 | 800.00 | 813.05 | 813.05 | -2.81% | 9,359 |
| Dec 5, 2025 | 851.10 | 851.10 | 808.60 | 836.55 | 836.55 | -1.72% | 11,409 |
| Dec 4, 2025 | 877.55 | 889.50 | 848.00 | 851.15 | 851.15 | -3.49% | 4,718 |
| Dec 3, 2025 | 923.00 | 923.00 | 850.00 | 881.95 | 881.95 | -0.07% | 4,978 |
| Dec 2, 2025 | 938.90 | 938.90 | 870.15 | 882.55 | 882.55 | -3.14% | 3,453 |
| Dec 1, 2025 | 958.50 | 958.50 | 903.00 | 911.20 | 911.20 | -1.98% | 1,962 |
| Nov 28, 2025 | 939.95 | 949.65 | 909.00 | 929.65 | 929.65 | 0.88% | 8,342 |
| Nov 27, 2025 | 915.00 | 959.80 | 915.00 | 921.50 | 921.50 | -2.21% | 4,928 |
| Nov 26, 2025 | 966.70 | 980.00 | 938.00 | 942.30 | 942.30 | -2.52% | 5,791 |
| Nov 25, 2025 | 965.30 | 978.00 | 960.00 | 966.70 | 966.70 | -1.81% | 8,184 |
| Nov 24, 2025 | 949.85 | 1,010.80 | 930.05 | 984.55 | 984.55 | 2.27% | 38,945 |
| Nov 21, 2025 | 975.35 | 975.35 | 935.05 | 962.70 | 962.70 | 3.63% | 17,791 |
| Nov 20, 2025 | 896.90 | 928.95 | 876.00 | 928.95 | 928.95 | 5.00% | 10,569 |
| Nov 19, 2025 | 898.50 | 898.50 | 882.00 | 884.75 | 884.75 | 0.68% | 3,277 |
| Nov 18, 2025 | 918.00 | 918.00 | 861.10 | 878.75 | 878.75 | -1.66% | 5,699 |
| Nov 17, 2025 | 875.00 | 902.00 | 875.00 | 893.60 | 893.60 | 2.59% | 8,423 |
| Nov 14, 2025 | 888.85 | 888.85 | 850.35 | 871.00 | 871.00 | -2.38% | 5,953 |
| Nov 13, 2025 | 889.80 | 909.70 | 884.00 | 892.20 | 892.20 | 2.98% | 11,113 |
| Nov 12, 2025 | 830.00 | 866.40 | 830.00 | 866.40 | 866.40 | 5.00% | 15,414 |
| Nov 11, 2025 | 796.00 | 830.00 | 795.00 | 825.15 | 825.15 | 3.00% | 7,946 |
| Nov 10, 2025 | 834.00 | 834.00 | 790.00 | 801.10 | 801.10 | -3.00% | 10,271 |
| Nov 7, 2025 | 824.00 | 835.00 | 790.10 | 825.90 | 825.90 | -0.69% | 22,464 |
| Nov 6, 2025 | 845.00 | 848.95 | 811.15 | 831.65 | 831.65 | -2.59% | 17,884 |
| Nov 4, 2025 | 844.40 | 900.00 | 844.40 | 853.80 | 853.80 | -3.94% | 21,251 |
| Nov 3, 2025 | 935.55 | 935.55 | 888.80 | 888.80 | 888.80 | -5.00% | 9,072 |
| Oct 31, 2025 | 937.00 | 948.00 | 921.10 | 935.55 | 935.55 | 2.55% | 7,914 |
| Oct 30, 2025 | 905.00 | 972.90 | 887.55 | 912.30 | 912.30 | -2.35% | 44,542 |
| Oct 29, 2025 | 952.00 | 967.00 | 930.00 | 934.25 | 934.25 | -3.77% | 21,259 |
| Oct 28, 2025 | 978.00 | 1,036.70 | 941.00 | 970.85 | 970.85 | -1.67% | 65,208 |
| Oct 27, 2025 | 987.30 | 987.35 | 951.00 | 987.35 | 987.35 | 5.00% | 42,813 |
| Oct 24, 2025 | 929.95 | 940.60 | 905.15 | 940.35 | 940.35 | 4.97% | 103,926 |
| Oct 23, 2025 | 895.85 | 895.85 | 895.85 | 895.85 | 895.85 | 5.00% | 2,336 |
| Oct 21, 2025 | 853.20 | 853.20 | 853.20 | 853.20 | 853.20 | 5.00% | 3,689 |
| Oct 20, 2025 | 812.60 | 812.60 | 812.60 | 812.60 | 812.60 | 4.99% | 865 |
| Oct 17, 2025 | 779.90 | 786.00 | 751.60 | 773.95 | 773.95 | 2.64% | 7,684 |
| Oct 16, 2025 | 775.00 | 778.85 | 750.20 | 754.05 | 754.05 | -2.28% | 5,235 |
| Oct 15, 2025 | 805.90 | 805.90 | 760.00 | 771.65 | 771.65 | -2.09% | 7,764 |
| Oct 14, 2025 | 809.50 | 809.50 | 770.10 | 788.15 | 788.15 | 0.19% | 7,274 |
| Oct 13, 2025 | 779.80 | 809.00 | 760.80 | 786.65 | 786.65 | 0.88% | 9,915 |