Sejal Glass Ltd

SEJL
🏛️ india →
708.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 254.50 254.50 245.15 247.90 0.0M
2023-12-28 255.00 255.00 244.00 247.25 0.0M
2023-12-27 249.20 251.00 243.00 250.65 0.0M
2023-12-26 254.80 254.80 245.00 249.20 0.0M
2023-12-22 254.60 259.00 247.15 250.10 0.0M
2023-12-21 259.40 259.40 247.00 254.45 0.0M
2023-12-20 262.00 262.00 246.75 248.10 0.0M
2023-12-19 260.00 263.90 257.50 259.70 0.0M
2023-12-18 264.25 264.25 258.00 259.90 0.0M
2023-12-15 260.00 264.95 257.25 261.80 0.0M
2023-12-14 266.00 266.00 257.10 259.95 0.0M
2023-12-13 269.90 275.00 258.80 261.40 0.1M
2023-12-12 239.10 264.20 239.10 264.20 0.0M
2023-12-11 269.50 269.50 249.00 251.65 0.1M
2023-12-08 259.00 265.75 257.30 260.05 0.0M
2023-12-07 268.00 269.00 260.00 261.05 0.0M
2023-12-06 250.05 263.00 250.05 259.90 0.0M
2023-12-05 253.90 260.00 250.00 250.50 0.0M
2023-12-04 255.05 266.00 253.00 253.85 0.0M
2023-12-01 251.95 263.00 251.95 260.60 0.0M
2023-11-30 246.00 251.95 246.00 251.95 0.0M
2023-11-29 250.65 255.65 244.95 245.00 0.0M
2023-11-28 249.95 253.95 249.95 250.10 0.0M
2023-11-24 259.30 259.95 245.00 249.55 0.0M
2023-11-23 246.90 254.95 245.55 252.30 0.0M
2023-11-22 254.90 254.90 240.10 247.00 0.0M
2023-11-21 260.00 260.00 246.70 246.85 0.0M
2023-11-20 268.95 268.95 255.65 259.65 0.0M
2023-11-17 266.05 275.00 263.00 268.95 0.0M
2023-11-16 283.00 287.50 268.75 275.95 0.0M
2023-11-15 290.00 290.00 279.00 282.90 0.0M
2023-11-13 298.00 298.00 285.30 290.25 0.0M
2023-11-12 306.70 306.70 290.00 297.90 0.0M
2023-11-10 298.00 308.35 293.00 295.30 0.0M
2023-11-09 293.00 294.00 275.10 293.70 0.0M
2023-11-08 289.70 289.70 277.90 286.70 0.0M
2023-11-07 293.45 293.90 278.00 279.90 0.0M
2023-11-06 280.45 280.45 280.45 280.45 0.0M
2023-11-03 275.00 276.00 261.00 267.10 0.0M
2023-11-02 255.00 272.00 255.00 270.90 0.0M
2023-11-01 256.00 267.95 256.00 265.00 0.0M
2023-10-31 255.00 260.00 250.00 259.80 0.0M
2023-10-30 254.90 255.80 250.05 255.00 0.0M
2023-10-27 253.90 253.90 244.00 244.00 0.0M
2023-10-26 250.00 252.00 242.25 244.75 0.0M
2023-10-25 253.20 255.00 245.25 254.95 0.0M
2023-10-23 263.85 263.85 252.00 253.20 0.0M
2023-10-20 269.90 269.90 258.00 263.35 0.0M
2023-10-19 255.05 263.90 253.00 260.45 0.0M
2023-10-18 250.00 260.00 250.00 258.90 0.0M
2023-10-17 250.05 258.90 250.00 255.75 0.0M
2023-10-16 268.95 268.95 252.05 258.90 0.0M
2023-10-13 256.30 257.95 250.00 257.45 0.0M
2023-10-12 245.00 259.75 245.00 256.30 0.0M
2023-10-11 254.00 262.00 254.00 256.05 0.0M
2023-10-10 248.40 254.75 241.55 249.60 0.0M
2023-10-09 230.00 248.95 230.00 248.40 0.0M
2023-10-06 230.00 241.50 230.00 239.30 0.0M
2023-10-05 230.05 231.00 225.50 230.00 0.0M
2023-10-04 229.90 232.00 227.05 230.05 0.0M
2023-10-03 229.00 231.00 223.50 229.95 0.0M
2023-09-29 225.00 229.90 225.00 229.90 0.0M
2023-09-28 225.00 230.00 222.00 230.00 0.0M
2023-09-27 228.95 230.00 225.00 229.70 0.0M
2023-09-26 220.00 230.00 220.00 230.00 0.0M
2023-09-25 219.30 238.00 219.30 223.95 0.0M
2023-09-22 229.90 232.45 222.00 229.85 0.0M
2023-09-21 229.95 231.45 226.15 229.90 0.0M
2023-09-20 221.25 231.85 221.25 230.00 0.0M
2023-09-18 220.00 232.00 217.45 227.25 0.0M
2023-09-15 220.10 225.00 220.10 223.05 0.0M
2023-09-14 212.30 225.00 212.30 224.70 0.0M
2023-09-13 219.85 220.00 210.10 215.95 0.0M
2023-09-12 229.00 229.00 210.20 214.45 0.0M
2023-09-11 220.00 221.00 215.00 218.35 0.0M
2023-09-08 220.00 222.00 217.00 220.00 0.0M
2023-09-07 228.00 228.00 218.15 221.90 0.0M
2023-09-06 224.50 229.00 220.00 229.00 0.0M
2023-09-05 224.00 225.00 222.00 222.00 0.0M
2023-09-04 222.00 228.75 218.85 221.55 0.0M
2023-09-01 221.45 226.95 215.45 221.05 0.0M
2023-08-31 221.00 223.95 219.95 221.45 0.0M
2023-08-30 224.00 232.95 223.50 223.95 0.0M
2023-08-29 225.00 228.60 222.20 225.00 0.0M
2023-08-28 226.00 228.95 224.00 228.60 0.0M
2023-08-25 225.00 231.00 225.00 229.00 0.0M
2023-08-24 229.50 231.95 225.00 231.95 0.0M
2023-08-23 230.00 231.95 226.05 229.50 0.0M
2023-08-22 234.45 235.00 225.50 231.35 0.0M
2023-08-21 234.00 235.00 223.00 229.65 0.0M
2023-08-18 235.95 235.95 233.95 234.00 0.0M
2023-08-17 233.00 233.00 222.05 230.25 0.0M
2023-08-16 227.00 236.85 221.10 233.40 0.0M
2023-08-14 235.85 235.85 224.20 227.50 0.0M
2023-08-11 222.00 229.00 220.00 224.65 0.0M
2023-08-10 229.50 229.50 221.00 223.95 0.0M
2023-08-09 221.00 225.00 220.00 225.00 0.0M
2023-08-08 222.00 228.45 220.00 224.50 0.0M
2023-08-07 219.00 234.90 219.00 226.50 0.0M
2023-08-04 232.95 232.95 220.00 224.15 0.0M
2023-08-03 230.00 230.00 220.00 224.50 0.0M
2023-08-02 234.05 234.05 219.00 221.50 0.0M
2023-08-01 225.00 233.75 220.25 229.45 0.0M
2023-07-31 233.80 233.80 225.10 226.05 0.0M
2023-07-28 225.00 230.00 225.00 228.00 0.0M
2023-07-27 229.95 230.00 222.00 228.00 0.0M
2023-07-26 229.40 233.00 225.00 231.00 0.0M
2023-07-25 224.10 232.00 224.10 229.40 0.0M
2023-07-24 230.00 235.00 225.00 229.85 0.0M
2023-07-21 240.00 240.00 228.00 230.00 0.0M
2023-07-20 235.00 235.00 221.00 232.50 0.0M
2023-07-19 236.90 236.90 227.55 227.55 0.0M
2023-07-18 230.00 238.00 227.55 230.00 0.0M
2023-07-17 235.00 235.00 227.55 230.25 0.0M
2023-07-14 232.50 232.50 227.55 232.05 0.0M
2023-07-13 240.00 240.00 227.65 230.10 0.0M
2023-07-12 235.05 240.00 235.05 235.05 0.0M
2023-07-11 235.05 238.80 235.05 235.10 0.0M
2023-07-10 236.70 239.00 235.05 236.05 0.0M
2023-07-07 238.05 239.00 235.05 236.70 0.0M
2023-07-06 238.95 239.00 232.00 238.05 0.0M
2023-07-05 235.00 238.80 230.05 238.00 0.0M
2023-07-04 230.00 237.95 230.00 237.00 0.0M
2023-07-03 230.05 239.45 230.05 239.45 0.0M
2023-06-30 235.00 241.00 230.00 239.00 0.0M
2023-06-28 229.00 230.00 226.10 230.00 0.0M
2023-06-27 224.00 234.00 224.00 231.90 0.0M
2023-06-26 223.00 231.80 220.10 223.95 0.0M
2023-06-23 229.05 237.00 228.00 228.40 0.0M
2023-06-22 230.05 239.00 226.10 239.00 0.0M
2023-06-21 236.00 236.00 225.60 235.40 0.0M
2023-06-20 241.95 241.95 232.50 236.00 0.0M
2023-06-19 240.00 240.00 235.00 236.35 0.0M
2023-06-16 245.00 245.00 235.00 236.40 0.0M
2023-06-15 244.75 244.75 238.00 243.85 0.0M
2023-06-14 237.05 244.80 237.00 244.25 0.0M
2023-06-13 237.00 242.95 230.00 237.00 0.0M
2023-06-12 240.05 244.40 236.05 237.85 0.0M
2023-06-09 236.25 247.00 236.25 238.15 0.0M
2023-06-08 241.00 245.00 236.00 239.10 0.0M
2023-06-07 248.00 248.00 240.00 240.30 0.0M
2023-06-06 256.00 256.00 246.00 247.15 0.0M
2023-06-05 253.95 255.00 246.00 255.00 0.0M
2023-06-02 254.50 254.50 248.00 254.00 0.0M
2023-06-01 242.50 242.50 236.00 242.40 0.0M
2023-05-31 242.50 242.50 235.55 242.50 0.0M
2023-05-30 244.90 248.00 239.00 242.75 0.0M
2023-05-29 243.15 247.95 238.00 241.50 0.0M
2023-05-26 243.00 248.45 243.00 243.15 0.0M
2023-05-25 247.00 249.00 242.00 243.00 0.0M
2023-05-24 247.00 247.00 236.55 243.85 0.0M
2023-05-23 240.05 249.80 236.00 243.00 0.0M
2023-05-22 244.90 245.00 237.20 245.00 0.0M
2023-05-19 240.05 246.90 240.00 244.90 0.0M
2023-05-18 243.00 243.00 240.00 240.05 0.0M
2023-05-17 243.30 243.50 239.10 239.10 0.0M
2023-05-16 230.55 248.00 230.55 243.50 0.0M
2023-05-15 249.95 249.95 235.00 239.45 0.0M
2023-05-12 241.10 249.95 239.00 244.60 0.0M
2023-05-11 240.05 249.95 234.25 248.00 0.0M
2023-05-10 241.00 247.50 241.00 246.00 0.0M
2023-05-09 253.00 253.00 241.10 245.05 0.0M
2023-05-08 254.80 254.80 242.00 253.50 0.0M
2023-05-05 256.00 256.00 248.05 248.85 0.0M
2023-05-04 258.45 258.45 250.00 256.80 0.0M
2023-05-03 242.25 257.00 242.25 250.10 0.0M
2023-05-02 249.00 257.00 242.05 253.20 0.0M
2023-04-28 247.70 252.00 243.05 249.95 0.0M
2023-04-27 244.00 249.95 235.05 247.70 0.0M
2023-04-26 242.50 243.95 242.00 242.00 0.0M
2023-04-25 242.75 244.00 237.00 242.50 0.0M
2023-04-24 244.00 244.00 237.90 242.75 0.0M
2023-04-21 244.00 244.00 237.00 242.85 0.0M
2023-04-20 220.05 236.95 220.05 235.00 0.0M
2023-04-17 225.70 225.70 225.70 225.70 0.0M
2023-04-06 249.00 249.00 236.00 237.55 0.0M
2023-04-05 243.00 244.00 233.20 243.60 0.0M
2023-04-03 250.35 250.35 235.15 243.65 0.0M
2023-03-31 241.00 241.00 225.50 238.45 0.0M
2023-03-29 240.00 240.00 230.00 235.60 0.0M
2023-03-28 240.50 249.00 231.10 234.40 0.0M
2023-03-27 259.95 264.95 240.40 240.50 0.0M
2023-03-24 257.00 257.75 250.00 253.05 0.0M
2023-03-23 254.80 258.90 247.25 254.05 0.0M
2023-03-22 249.20 258.00 238.50 254.80 0.0M
2023-03-21 238.50 250.40 238.50 249.20 0.0M
2023-03-20 230.05 247.00 227.00 238.50 0.0M
2023-03-17 231.70 237.95 231.00 235.95 0.0M
2023-03-16 238.00 238.00 225.00 231.70 0.0M
2023-03-15 239.95 248.35 231.00 232.00 0.0M
2023-03-14 240.00 244.85 232.00 239.95 0.0M
2023-03-13 258.95 258.95 236.20 243.80 0.0M
2023-03-10 264.40 264.40 245.10 247.65 0.0M
2023-03-09 251.00 264.00 250.25 257.95 0.0M
2023-03-08 253.00 266.00 252.80 258.25 0.0M
2023-03-06 261.05 266.90 261.00 266.10 0.0M
2023-03-03 260.05 267.00 252.15 260.40 0.0M
2023-03-02 263.95 268.00 256.05 260.05 0.0M
2023-03-01 269.95 269.95 256.00 263.95 0.0M
2023-02-28 255.50 267.80 255.50 267.45 0.0M
2023-02-27 269.90 269.90 263.00 268.80 0.0M
2023-02-24 269.95 269.95 262.95 263.00 0.0M
2023-02-23 256.00 269.00 256.00 265.85 0.0M
2023-02-22 265.00 265.00 255.00 264.35 0.0M
2023-02-21 265.65 269.00 258.30 265.00 0.0M
2023-02-20 271.00 271.00 260.05 265.65 0.0M
2023-02-17 267.60 271.45 265.00 271.00 0.0M
2023-02-16 265.00 271.45 265.00 267.60 0.0M
2023-02-15 274.90 274.90 260.05 271.50 0.0M
2023-02-14 274.00 275.00 264.00 264.45 0.0M
2023-02-13 271.45 285.00 263.05 274.00 0.0M
2023-02-10 272.45 276.90 263.05 271.45 0.0M
2023-02-09 271.10 271.10 262.00 267.10 0.0M
2023-02-08 267.50 270.00 260.05 265.75 0.0M
2023-02-07 264.00 269.95 260.20 262.25 0.0M
2023-02-06 255.10 270.00 255.10 265.15 0.0M
2023-02-03 280.00 280.00 265.00 267.05 0.0M
2023-02-02 258.50 274.00 258.50 273.90 0.0M
2023-02-01 260.05 275.00 260.05 266.10 0.0M
2023-01-31 268.00 268.90 261.05 264.10 0.0M
2023-01-30 253.35 269.95 253.35 269.30 0.0M
2023-01-27 261.55 274.95 261.55 265.95 0.0M
2023-01-25 280.00 288.95 269.00 273.35 0.0M
2023-01-24 262.00 279.65 262.00 279.05 0.0M
2023-01-23 269.90 269.90 255.05 266.35 0.0M
2023-01-20 266.50 269.00 262.00 265.65 0.0M
2023-01-19 265.00 267.00 255.00 266.50 0.0M
2023-01-18 255.60 260.00 254.00 258.10 0.0M
2023-01-17 266.95 266.95 255.00 255.60 0.0M
2023-01-16 257.40 267.95 250.00 267.00 0.0M
2023-01-13 250.05 259.95 250.05 257.45 0.0M
2023-01-12 262.50 262.50 252.55 255.20 0.0M
2023-01-11 255.10 259.50 255.10 258.45 0.0M
2023-01-10 255.00 260.00 253.00 255.10 0.0M
2023-01-09 265.00 265.00 252.05 257.80 0.0M
2023-01-06 260.00 267.25 254.00 254.05 0.0M
2023-01-05 267.10 267.10 256.50 260.00 0.0M
2023-01-04 273.75 273.75 260.05 261.85 0.0M
2023-01-03 267.00 267.50 253.00 262.90 0.0M
2023-01-02 248.25 256.20 244.05 255.10 0.0M