Sejal Glass Ltd (SEJL)

SEJL
🏛️ Indien →
708.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 745.80 747.75 704.10 708.90 0.0M
2025-09-25 774.95 774.95 740.00 741.15 0.0M
2025-09-24 750.75 774.80 735.00 750.55 0.0M
2025-09-23 730.00 760.00 730.00 750.75 0.0M
2025-09-22 803.70 807.65 763.55 763.55 0.0M
2025-09-19 804.00 826.15 793.05 803.70 0.1M
2025-09-18 749.00 786.85 711.95 786.85 0.1M
2025-09-17 749.40 749.40 749.40 749.40 0.0M
2025-09-16 713.75 713.75 713.75 713.75 0.0M
2025-09-15 679.80 679.80 679.80 679.80 0.0M
2025-09-12 647.45 647.45 647.45 647.45 0.0M
2025-09-11 616.65 616.65 616.65 616.65 0.0M
2025-09-10 587.30 587.30 587.30 587.30 0.0M
2025-09-09 557.95 559.35 530.00 559.35 0.0M
2025-09-08 530.15 546.00 524.95 532.75 0.0M
2025-09-05 501.05 534.80 493.00 527.55 0.0M
2025-09-04 522.25 530.00 513.10 516.50 0.0M
2025-09-03 550.00 550.00 510.00 512.00 0.0M
2025-09-02 555.10 557.90 529.00 530.65 0.0M
2025-09-01 540.00 574.70 540.00 550.75 0.0M
2025-08-29 569.95 570.00 550.00 560.55 0.0M
2025-08-28 534.15 555.00 534.15 548.05 0.0M
2025-08-26 565.00 565.00 542.05 556.00 0.0M
2025-08-25 561.00 572.00 550.00 565.60 0.0M
2025-08-22 560.65 570.00 560.00 560.90 0.0M
2025-08-21 589.80 589.80 562.00 571.00 0.0M
2025-08-20 587.00 587.00 561.00 562.00 0.0M
2025-08-19 537.00 562.35 533.20 562.35 0.0M
2025-08-18 549.85 551.35 530.00 535.60 0.0M
2025-08-14 535.35 543.95 525.10 525.10 0.0M
2025-08-13 555.00 555.00 522.10 534.60 0.0M
2025-08-12 587.00 587.00 537.10 538.85 0.0M
2025-08-11 566.95 572.00 547.25 564.90 0.0M
2025-08-08 565.35 583.50 558.10 566.95 0.0M
2025-08-07 570.00 593.80 568.00 576.85 0.0M
2025-08-06 566.00 573.95 555.50 570.45 0.0M
2025-08-05 535.00 546.65 523.80 546.65 0.0M
2025-08-04 495.90 520.65 495.90 520.65 0.0M
2025-08-01 495.25 505.00 495.25 495.90 0.0M
2025-07-31 486.10 496.00 486.10 495.25 0.0M
2025-07-30 480.00 487.00 472.00 486.10 0.0M
2025-07-29 480.00 488.00 468.00 483.95 0.0M
2025-07-28 483.00 491.00 464.00 466.75 0.0M
2025-07-25 480.60 480.60 460.00 473.45 0.0M
2025-07-24 490.00 490.00 472.60 480.60 0.0M
2025-07-23 475.00 495.00 463.20 488.85 0.0M
2025-07-22 465.05 475.00 460.00 473.60 0.0M
2025-07-21 494.40 497.50 463.05 469.05 0.0M
2025-07-18 505.00 517.95 480.00 482.10 0.0M
2025-07-17 500.00 500.00 483.10 494.75 0.0M
2025-07-16 505.00 506.25 485.00 487.35 0.0M
2025-07-15 488.00 508.70 482.00 485.10 0.0M
2025-07-14 509.85 509.85 487.25 489.90 0.0M
2025-07-11 513.85 513.85 495.05 509.85 0.0M
2025-07-10 505.00 515.00 495.00 507.90 0.0M
2025-07-09 484.00 502.00 474.00 501.55 0.0M
2025-07-08 470.00 491.00 463.00 479.05 0.0M
2025-07-07 461.55 474.15 461.55 469.95 0.0M
2025-07-04 474.90 474.90 461.05 469.50 0.0M
2025-07-03 470.00 477.45 460.00 465.40 0.0M
2025-07-02 485.00 485.00 466.00 466.55 0.0M
2025-07-01 482.00 485.00 470.10 479.50 0.0M
2025-06-30 480.05 497.25 475.00 481.00 0.0M
2025-06-27 493.00 493.00 481.00 486.10 0.0M
2025-06-26 498.90 498.90 493.00 493.00 0.0M
2025-06-25 491.00 491.00 472.00 489.95 0.0M
2025-06-24 485.00 494.85 478.00 490.00 0.0M
2025-06-23 487.00 487.00 479.00 480.95 0.0M
2025-06-20 480.75 494.95 480.75 487.00 0.0M
2025-06-19 479.50 484.40 477.00 480.75 0.0M
2025-06-18 499.75 499.75 479.10 484.45 0.0M
2025-06-17 498.75 498.80 477.25 478.00 0.0M
2025-06-16 488.00 499.75 470.00 478.90 0.0M
2025-06-13 490.05 501.35 482.00 486.60 0.0M
2025-06-12 498.80 507.40 485.00 501.35 0.0M
2025-06-11 501.45 507.85 482.50 483.25 0.0M
2025-06-10 500.05 517.85 485.00 506.95 0.0M
2025-06-09 520.00 523.70 481.00 508.70 0.0M
2025-06-06 494.55 509.35 471.00 499.00 0.0M
2025-06-05 519.00 526.55 485.10 494.55 0.0M
2025-06-04 506.00 519.00 505.00 509.50 0.0M
2025-06-03 515.00 519.95 501.00 511.00 0.0M
2025-06-02 530.00 534.90 495.35 514.45 0.0M
2025-05-30 549.40 549.40 511.10 519.55 0.0M
2025-05-29 514.95 549.85 505.25 537.75 0.0M
2025-05-28 457.95 500.00 457.95 499.90 0.0M
2025-05-27 462.95 470.00 450.00 455.70 0.0M
2025-05-26 459.25 466.25 436.60 454.05 0.0M
2025-05-23 453.00 463.10 429.45 438.80 0.0M
2025-05-22 475.00 488.65 441.20 446.35 0.0M
2025-05-21 452.90 479.70 452.25 467.85 0.0M
2025-05-20 418.95 447.40 408.60 438.35 0.0M
2025-05-19 397.20 416.00 389.90 411.05 0.0M
2025-05-16 387.95 409.00 387.95 407.70 0.0M
2025-05-15 399.85 405.00 388.35 400.80 0.0M
2025-05-14 399.40 402.05 389.05 397.15 0.0M
2025-05-13 393.10 403.20 376.75 394.50 0.0M
2025-05-12 398.00 404.70 390.00 395.15 0.0M
2025-05-09 373.20 389.00 372.45 382.70 0.0M
2025-05-08 390.00 407.70 375.00 378.90 0.0M
2025-05-07 369.05 388.40 360.35 373.10 0.0M
2025-05-06 392.65 393.00 355.00 365.00 0.0M
2025-05-05 390.65 397.10 388.00 392.95 0.0M
2025-05-02 390.50 392.25 387.95 390.70 0.0M
2025-04-30 406.05 406.05 379.90 386.40 0.0M
2025-04-29 416.15 419.70 398.05 401.40 0.0M
2025-04-28 391.95 421.00 391.95 416.15 0.0M
2025-04-25 411.50 420.00 375.10 396.15 0.0M
2025-04-24 410.05 411.75 403.20 408.60 0.0M
2025-04-23 408.25 409.90 398.60 403.95 0.0M
2025-04-22 423.05 427.85 397.00 400.20 0.0M
2025-04-21 428.00 437.00 412.00 416.05 0.0M
2025-04-17 409.25 437.70 409.25 424.50 0.0M
2025-04-16 404.00 416.95 396.40 399.70 0.0M
2025-04-15 405.75 415.05 389.50 397.55 0.0M
2025-04-11 389.80 401.05 381.00 399.75 0.0M
2025-04-09 369.80 381.90 351.95 379.10 0.0M
2025-04-08 363.00 363.30 345.45 362.15 0.0M
2025-04-07 354.25 354.25 324.00 330.30 0.0M
2025-04-04 371.25 374.00 358.00 359.10 0.0M
2025-04-03 381.95 393.95 369.00 376.15 0.0M
2025-04-02 373.95 385.05 372.95 380.00 0.0M
2025-04-01 356.75 379.80 356.00 379.65 0.0M
2025-03-28 364.00 366.00 353.95 361.75 0.0M
2025-03-27 366.45 366.45 350.45 360.40 0.0M
2025-03-26 373.05 373.25 348.75 352.35 0.0M
2025-03-25 376.55 376.55 360.00 363.80 0.0M
2025-03-24 392.50 392.50 378.00 378.95 0.0M
2025-03-21 386.00 397.05 386.00 392.85 0.0M
2025-03-20 409.90 409.90 374.00 380.25 0.0M
2025-03-19 365.95 390.80 365.80 390.80 0.0M
2025-03-18 360.00 375.20 357.50 372.20 0.0M
2025-03-17 370.05 375.80 342.70 357.35 0.0M
2025-03-13 380.90 385.15 359.70 360.70 0.0M
2025-03-12 390.00 392.00 373.00 378.60 0.0M
2025-03-11 376.95 379.40 361.05 373.60 0.0M
2025-03-10 377.00 382.00 365.00 371.90 0.0M
2025-03-07 346.55 363.85 346.50 363.85 0.0M
2025-03-06 346.00 346.55 318.25 346.55 0.0M
2025-03-05 321.00 339.75 321.00 330.05 0.0M
2025-03-04 319.05 335.75 313.50 323.60 0.0M
2025-03-03 335.00 340.10 315.85 319.80 0.0M
2025-02-28 340.05 359.95 329.55 332.45 0.0M
2025-02-27 368.45 368.45 344.35 346.90 0.0M
2025-02-25 361.20 367.05 345.95 362.45 0.0M
2025-02-24 362.55 367.00 343.40 364.15 0.0M
2025-02-21 365.00 372.40 354.60 359.85 0.0M
2025-02-20 342.05 365.40 337.95 354.70 0.0M
2025-02-19 358.05 367.75 349.40 352.75 0.0M
2025-02-18 386.05 386.05 367.75 367.75 0.0M
2025-02-17 396.80 396.80 367.75 387.10 0.0M
2025-02-14 385.55 409.15 385.55 387.10 0.0M
2025-02-13 424.90 432.30 405.80 405.80 0.0M
2025-02-12 410.00 438.90 397.25 427.15 0.0M
2025-02-11 419.00 419.00 418.15 418.15 0.0M
2025-02-10 477.10 477.10 440.15 440.15 0.0M
2025-02-07 489.00 489.00 463.15 463.30 0.0M
2025-02-06 490.05 517.00 480.10 487.50 0.0M
2025-02-05 484.85 496.90 480.05 492.50 0.0M
2025-02-04 471.95 473.25 452.15 473.25 0.0M
2025-02-03 463.50 463.70 432.10 450.75 0.0M
2025-02-01 427.65 454.55 426.45 454.55 0.0M
2025-01-31 473.50 473.90 428.80 432.95 0.0M
2025-01-30 487.00 488.35 451.35 451.35 0.0M
2025-01-29 475.10 475.10 475.10 475.10 0.0M
2025-01-28 538.95 539.00 500.10 500.10 0.0M
2025-01-27 526.45 539.90 526.40 526.40 0.0M
2025-01-24 561.00 563.80 552.80 554.10 0.0M
2025-01-23 572.00 572.00 553.00 558.35 0.0M
2025-01-22 571.20 581.00 549.95 560.00 0.0M
2025-01-21 589.00 589.00 560.00 571.20 0.0M
2025-01-20 577.00 585.00 575.75 580.00 0.0M
2025-01-17 573.30 580.00 540.30 575.75 0.0M
2025-01-16 552.55 573.50 538.50 553.30 0.0M
2025-01-15 550.10 558.00 542.15 555.30 0.0M
2025-01-14 551.10 574.90 537.15 554.90 0.0M
2025-01-13 550.55 566.50 550.55 551.80 0.0M
2025-01-10 580.00 580.00 561.90 567.60 0.0M
2025-01-09 599.95 600.00 571.35 579.95 0.0M
2025-01-08 582.20 599.00 582.10 590.40 0.0M
2025-01-07 600.00 604.95 572.00 600.00 0.0M
2025-01-06 627.80 627.80 593.50 599.65 0.0M
2025-01-03 625.00 630.00 606.05 624.70 0.0M
2025-01-02 627.00 627.00 622.00 623.05 0.0M
2025-01-01 635.00 635.00 618.50 628.10 0.0M