Sejal Glass Limited (NSE:SEJALLTD)
India
· Delayed Price · Currency is INR 884.65
+39.50 (4.67%)
Apr 29, 2026, 3:29 PM IST
Sejal Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 845.15 | 845.15 | 820.00 | 845.15 | 845.15 | 4.99% | 55,097 |
| Apr 27, 2026 | 804.95 | 804.95 | 804.95 | 804.95 | 804.95 | 5.00% | 3,991 |
| Apr 24, 2026 | 766.65 | 766.65 | 728.00 | 766.65 | 766.65 | 5.00% | 47,843 |
| Apr 23, 2026 | 719.90 | 730.15 | 710.05 | 730.15 | 730.15 | 5.00% | 16,220 |
| Apr 22, 2026 | 684.00 | 695.40 | 665.00 | 695.40 | 695.40 | 5.00% | 39,112 |
| Apr 21, 2026 | 651.15 | 675.90 | 646.00 | 662.30 | 662.30 | 1.71% | 6,608 |
| Apr 20, 2026 | 668.35 | 668.95 | 640.50 | 651.15 | 651.15 | -2.57% | 9,858 |
| Apr 17, 2026 | 648.00 | 692.30 | 648.00 | 668.35 | 668.35 | 1.36% | 27,277 |
| Apr 16, 2026 | 715.15 | 715.15 | 647.05 | 659.35 | 659.35 | -3.19% | 78,911 |
| Apr 15, 2026 | 681.10 | 681.10 | 681.10 | 681.10 | 681.10 | 4.99% | 1,649 |
| Apr 13, 2026 | 617.10 | 648.70 | 603.10 | 648.70 | 648.70 | 4.99% | 26,505 |
| Apr 10, 2026 | 589.00 | 617.85 | 552.20 | 617.85 | 617.85 | 10.00% | 108,818 |
| Apr 9, 2026 | 547.85 | 561.70 | 519.00 | 561.70 | 561.70 | 10.00% | 60,500 |
| Apr 8, 2026 | 510.65 | 510.65 | 510.65 | 510.65 | 510.65 | 9.99% | 1,253 |
| Apr 7, 2026 | 450.00 | 464.25 | 449.95 | 464.25 | 464.25 | 5.00% | 9,758 |
| Apr 6, 2026 | 430.00 | 442.15 | 429.80 | 442.15 | 442.15 | 5.00% | 19,514 |
| Apr 2, 2026 | 400.00 | 421.10 | 381.00 | 421.10 | 421.10 | 5.00% | 27,764 |
| Apr 1, 2026 | 425.20 | 437.50 | 401.05 | 401.05 | 401.05 | -5.00% | 47,227 |
| Mar 30, 2026 | 430.10 | 441.75 | 422.15 | 422.15 | 422.15 | -5.00% | 5,510 |
| Mar 27, 2026 | 484.00 | 484.00 | 444.35 | 444.35 | 444.35 | -4.99% | 63,499 |
| Mar 25, 2026 | 466.85 | 484.95 | 452.00 | 467.70 | 467.70 | 0.17% | 15,488 |
| Mar 24, 2026 | 499.90 | 499.90 | 461.00 | 466.90 | 466.90 | -3.23% | 20,877 |
| Mar 23, 2026 | 495.00 | 495.00 | 475.30 | 482.50 | 482.50 | 0.16% | 175,872 |
| Mar 20, 2026 | 492.90 | 500.05 | 480.00 | 481.75 | 481.75 | -2.26% | 5,245 |
| Mar 19, 2026 | 485.05 | 501.15 | 485.00 | 492.90 | 492.90 | -0.06% | 5,326 |
| Mar 18, 2026 | 498.50 | 510.50 | 490.05 | 493.20 | 493.20 | -0.36% | 13,611 |
| Mar 17, 2026 | 519.95 | 519.95 | 490.90 | 495.00 | 495.00 | -1.74% | 10,167 |
| Mar 16, 2026 | 515.00 | 529.95 | 502.25 | 503.75 | 503.75 | -4.71% | 8,339 |
| Mar 13, 2026 | 544.95 | 544.95 | 518.75 | 528.65 | 528.65 | -1.87% | 5,742 |
| Mar 12, 2026 | 550.85 | 550.85 | 516.00 | 538.75 | 538.75 | 2.69% | 26,723 |
| Mar 11, 2026 | 504.50 | 524.65 | 504.50 | 524.65 | 524.65 | 4.99% | 4,182 |
| Mar 10, 2026 | 483.60 | 503.65 | 479.70 | 499.70 | 499.70 | 4.17% | 15,859 |
| Mar 9, 2026 | 498.00 | 498.00 | 479.70 | 479.70 | 479.70 | -4.99% | 6,574 |
| 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 |