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
2022-12-30 235.00 245.00 235.00 244.00 0.0M
2022-12-29 248.90 248.90 237.05 243.55 0.0M
2022-12-28 239.00 245.90 235.50 243.90 0.0M
2022-12-27 249.95 249.95 239.00 245.00 0.0M
2022-12-26 247.15 249.95 230.60 248.00 0.0M
2022-12-23 264.90 264.90 242.15 242.30 0.0M
2022-12-22 255.00 260.90 254.05 254.05 0.0M
2022-12-21 255.10 261.90 254.00 254.05 0.0M
2022-12-20 260.00 263.95 245.75 255.70 0.0M
2022-12-19 265.00 268.95 255.30 257.35 0.0M
2022-12-16 255.00 266.00 255.00 263.60 0.0M
2022-12-15 271.95 271.95 252.35 260.65 0.0M
2022-12-14 258.00 262.60 244.55 262.55 0.0M
2022-12-13 262.10 262.10 247.55 250.10 0.0M
2022-12-12 263.50 263.50 250.10 256.95 0.0M
2022-12-09 256.65 260.00 253.05 258.35 0.0M
2022-12-08 253.00 257.50 253.00 256.65 0.0M
2022-12-07 262.60 262.60 246.50 256.40 0.0M
2022-12-06 264.80 264.80 254.00 258.80 0.0M
2022-12-05 260.00 260.00 254.00 254.00 0.0M
2022-12-02 258.00 258.00 243.20 256.00 0.0M
2022-12-01 251.05 258.50 251.05 252.00 0.0M
2022-11-30 259.60 259.60 250.05 258.70 0.0M
2022-11-29 258.65 265.00 250.50 254.50 0.0M
2022-11-28 258.00 260.00 252.90 258.65 0.0M
2022-11-25 242.50 263.00 242.50 252.90 0.0M
2022-11-24 255.00 255.00 252.05 252.05 0.0M
2022-11-23 255.00 259.95 255.00 256.25 0.0M
2022-11-22 250.60 269.00 250.60 258.60 0.0M
2022-11-21 245.00 264.00 245.00 261.75 0.0M
2022-11-18 256.20 265.90 252.00 255.15 0.0M
2022-11-17 266.50 266.50 255.05 256.20 0.0M
2022-11-16 266.65 266.65 258.00 258.05 0.0M
2022-11-15 266.70 266.70 260.00 261.40 0.0M
2022-11-14 259.20 267.70 250.00 261.45 0.0M
2022-11-11 270.00 270.00 255.05 257.10 0.0M
2022-11-10 243.30 264.80 243.30 260.90 0.0M
2022-11-09 257.35 268.00 244.55 255.85 0.0M
2022-11-07 268.60 272.95 251.00 257.35 0.0M
2022-11-04 270.00 279.95 256.60 263.30 0.0M
2022-11-03 269.95 271.00 246.00 269.90 0.0M
2022-11-02 257.85 258.15 255.95 258.15 0.0M
2022-11-01 244.95 245.90 235.55 245.90 0.0M
2022-10-31 214.15 236.65 214.15 234.20 0.0M
2022-10-24 225.40 225.40 225.40 225.40 0.0M
2022-10-17 237.25 237.25 237.25 237.25 0.0M
2022-10-10 249.70 249.70 249.70 249.70 0.0M
2022-10-03 262.80 262.80 262.80 262.80 0.0M
2022-09-26 276.60 276.60 276.60 276.60 0.0M
2022-09-22 291.00 292.70 278.80 291.15 0.0M
2022-09-21 270.00 278.80 260.00 278.80 0.0M
2022-09-20 262.75 266.00 242.15 265.55 0.0M
2022-09-19 250.95 253.45 241.45 253.45 0.0M
2022-09-16 240.00 241.75 222.10 241.40 0.0M
2022-09-15 229.00 230.25 219.30 230.25 0.0M
2022-09-14 218.50 229.00 212.00 219.30 0.0M
2022-09-13 210.80 219.20 200.55 218.50 0.0M
2022-09-12 208.00 210.80 196.75 208.95 0.0M
2022-09-09 204.80 208.45 198.05 200.80 0.0M
2022-09-08 209.95 209.95 197.25 204.80 0.0M
2022-09-07 208.00 213.00 195.40 206.00 0.0M
2022-09-06 204.30 208.55 197.00 203.80 0.0M
2022-09-05 202.95 209.95 196.00 204.30 0.0M
2022-09-02 216.80 216.80 200.15 204.25 0.0M
2022-09-01 209.05 220.90 208.70 210.65 0.0M
2022-08-30 218.40 221.95 208.10 219.65 0.0M
2022-08-29 223.00 223.00 207.45 218.40 0.0M
2022-08-26 219.90 223.85 211.00 213.40 0.0M
2022-08-25 220.95 224.90 210.00 215.55 0.0M
2022-08-24 217.95 225.95 210.60 216.60 0.0M
2022-08-23 210.00 221.95 210.00 217.95 0.0M
2022-08-22 227.90 227.90 210.05 217.35 0.0M
2022-08-19 222.95 223.00 211.85 221.05 0.0M
2022-08-18 223.80 223.80 210.15 223.00 0.0M
2022-08-17 225.90 225.90 207.10 220.70 0.0M
2022-08-16 215.20 224.45 205.25 217.95 0.0M
2022-08-12 217.95 218.40 214.25 215.20 0.0M
2022-08-11 201.25 215.60 195.15 208.00 0.0M
2022-08-10 207.80 207.80 192.10 205.35 0.0M
2022-08-08 211.90 211.90 201.35 201.70 0.0M
2022-08-05 220.50 220.50 201.25 211.90 0.0M
2022-08-04 225.95 225.95 206.20 211.00 0.0M
2022-08-03 233.00 233.00 216.95 216.95 0.0M
2022-08-02 222.05 234.90 215.10 228.35 0.0M
2022-08-01 213.90 224.55 212.00 224.55 0.0M
2022-07-29 220.00 220.00 212.55 213.90 0.0M
2022-07-28 212.20 228.80 212.20 222.00 0.0M
2022-07-27 226.45 229.00 220.00 220.60 0.0M
2022-07-26 234.55 237.00 217.25 226.45 0.0M
2022-07-25 228.75 234.00 224.25 227.70 0.0M
2022-07-22 217.10 235.00 216.65 224.25 0.0M
2022-07-21 226.00 236.00 215.25 227.45 0.0M
2022-07-20 214.05 236.00 214.05 226.00 0.0M
2022-07-19 221.00 227.65 220.00 225.00 0.0M
2022-07-18 231.90 231.90 225.00 229.00 0.0M
2022-07-15 239.00 239.00 227.00 232.10 0.0M
2022-07-14 239.95 239.95 221.30 227.70 0.0M
2022-07-13 240.10 240.10 232.75 232.80 0.0M
2022-07-12 248.00 248.00 237.00 245.00 0.0M
2022-07-11 252.00 252.00 238.00 244.00 0.0M
2022-07-08 235.00 245.00 235.00 244.00 0.0M
2022-07-07 245.00 248.00 235.00 238.10 0.0M
2022-07-06 241.00 252.95 234.25 245.00 0.0M
2022-07-05 250.00 255.00 240.00 245.80 0.0M
2022-07-04 253.70 253.70 245.15 250.85 0.0M
2022-07-01 249.70 261.00 242.55 253.70 0.0M
2022-06-30 261.50 261.50 245.20 254.80 0.0M
2022-06-29 268.00 269.00 247.00 257.70 0.0M
2022-06-28 258.00 262.50 247.00 259.90 0.0M
2022-06-27 248.00 253.00 240.00 250.00 0.0M
2022-06-24 245.00 248.00 240.00 243.60 0.0M
2022-06-23 249.95 249.95 228.00 242.90 0.0M
2022-06-22 230.00 244.00 224.00 238.90 0.0M
2022-06-21 245.00 252.35 233.25 233.85 0.0M
2022-06-20 253.95 260.00 241.50 245.50 0.0M
2022-06-17 256.15 256.15 245.10 253.95 0.0M
2022-06-16 265.00 265.00 251.00 256.15 0.0M
2022-06-15 265.00 265.00 250.00 259.95 0.0M
2022-06-14 250.00 257.00 245.00 254.50 0.0M
2022-06-13 258.70 258.70 245.80 250.00 0.0M
2022-06-10 255.50 265.00 250.10 258.70 0.0M
2022-06-09 248.10 263.80 248.10 260.10 0.0M
2022-06-08 256.00 264.00 246.10 255.80 0.0M
2022-06-07 270.00 270.00 256.50 258.55 0.0M
2022-06-06 274.95 276.00 261.25 270.00 0.0M
2022-06-03 281.00 281.00 268.30 274.95 0.0M
2022-06-02 264.00 267.75 260.05 267.75 0.0M
2022-06-01 255.00 255.00 244.00 255.00 0.0M
2022-05-31 251.00 251.00 236.00 250.80 0.0M
2022-05-30 244.00 246.95 226.30 243.95 0.0M
2022-05-27 244.25 247.00 230.05 236.15 0.0M
2022-05-26 235.00 242.05 225.45 237.10 0.0M
2022-05-25 248.70 248.70 230.10 237.30 0.0M
2022-05-24 245.00 250.00 240.00 241.45 0.0M
2022-05-23 246.00 256.65 241.05 246.30 0.0M
2022-05-20 245.80 259.85 245.80 252.90 0.0M
2022-05-19 249.20 265.00 249.20 256.95 0.0M
2022-05-18 265.95 265.95 252.00 262.00 0.0M
2022-05-17 250.00 265.00 249.05 261.20 0.0M
2022-05-16 262.95 265.55 245.00 261.95 0.0M
2022-05-13 251.90 254.50 250.00 252.95 0.0M
2022-05-12 244.90 256.00 232.70 242.40 0.0M
2022-05-11 245.00 257.00 234.55 244.90 0.0M
2022-05-10 250.90 263.00 240.75 246.85 0.0M
2022-05-09 251.10 265.00 250.90 251.45 0.0M
2022-05-06 275.95 275.95 257.10 264.10 0.0M
2022-05-05 270.00 284.80 266.35 270.35 0.0M
2022-05-04 295.00 306.80 280.35 280.35 0.0M
2022-05-02 312.85 312.85 285.65 295.10 0.0M
2022-04-29 295.00 302.75 274.00 300.65 0.0M
2022-04-28 284.95 288.35 261.05 288.35 0.0M
2022-04-27 276.10 290.00 274.45 274.65 0.0M
2022-04-26 287.85 299.40 287.85 288.85 0.0M
2022-04-25 321.00 321.00 303.00 303.00 0.0M
2022-04-22 318.80 328.70 305.10 318.90 0.1M
2022-04-21 308.90 331.00 308.90 317.55 0.9M
2022-04-20 325.15 325.15 325.15 325.15 0.0M
2022-04-19 342.25 342.25 342.25 342.25 0.1M
2022-04-18 360.25 360.25 360.25 360.25 0.0M
2022-04-13 379.20 379.20 379.20 379.20 0.0M
2022-04-12 399.15 399.15 399.15 399.15 0.0M
2022-04-11 420.15 420.15 420.15 420.15 0.0M
2022-04-08 442.25 442.25 442.25 442.25 0.0M
2022-04-07 465.50 465.50 465.50 465.50 0.0M
2022-04-06 489.95 489.95 489.95 489.95 0.0M
2022-04-05 480.00 515.70 480.00 515.70 0.0M
2022-04-04 491.15 491.15 491.15 491.15 0.0M
2022-04-01 467.80 467.80 467.80 467.80 0.0M
2022-03-31 445.55 445.55 445.55 445.55 0.0M
2022-03-30 424.35 424.35 424.35 424.35 0.0M
2022-03-29 404.15 404.15 404.15 404.15 0.0M
2022-03-28 384.95 384.95 384.95 384.95 0.0M
2022-03-25 366.65 366.65 366.65 366.65 0.0M
2022-03-24 349.20 349.20 349.20 349.20 0.0M
2022-03-23 332.60 332.60 332.60 332.60 0.0M
2022-03-22 316.80 316.80 316.80 316.80 0.0M
2022-03-21 301.75 301.75 301.75 301.75 0.0M
2022-03-17 287.40 287.40 287.40 287.40 0.0M
2022-03-16 273.75 273.75 273.75 273.75 0.0M
2022-03-14 260.75 260.75 260.75 260.75 0.0M
2022-03-11 248.35 248.35 248.35 248.35 0.0M
2022-03-10 236.55 236.55 236.55 236.55 0.0M
2022-03-09 225.30 225.30 225.30 225.30 0.0M
2022-03-08 214.60 214.60 214.60 214.60 0.0M
2022-03-07 204.40 204.40 204.40 204.40 0.0M
2022-03-04 194.70 194.70 194.70 194.70 0.0M
2022-03-03 185.45 185.45 185.45 185.45 0.0M
2022-03-02 176.65 176.65 176.65 176.65 0.0M
2022-02-28 168.25 168.25 168.25 168.25 0.0M
2022-02-25 160.25 160.25 160.25 160.25 0.0M
2022-02-24 152.65 152.65 152.65 152.65 0.0M
2022-02-23 145.40 145.40 145.40 145.40 0.0M
2022-02-22 138.50 138.50 138.50 138.50 0.0M
2022-02-21 131.95 131.95 131.95 131.95 0.0M
2022-02-18 125.70 125.70 125.70 125.70 0.0M
2022-02-17 119.75 119.75 119.75 119.75 0.0M
2022-02-16 114.05 114.05 114.05 114.05 0.0M
2022-02-15 108.65 108.65 108.65 108.65 0.0M
2022-02-14 103.50 103.50 103.50 103.50 0.0M
2022-02-11 98.60 98.60 98.60 98.60 0.0M
2022-02-10 93.95 93.95 93.95 93.95 0.0M
2022-02-09 89.50 89.50 89.50 89.50 0.0M
2022-02-08 85.25 85.25 85.25 85.25 0.0M
2022-02-07 81.20 81.20 81.20 81.20 0.0M
2022-02-04 77.35 77.35 77.35 77.35 0.0M
2022-02-03 73.70 73.70 73.70 73.70 0.0M
2022-02-02 70.20 70.20 70.20 70.20 0.0M
2022-02-01 66.90 66.90 66.90 66.90 0.0M
2022-01-31 63.75 63.75 63.75 63.75 0.0M
2022-01-28 60.75 60.75 60.75 60.75 0.0M
2022-01-27 57.90 57.90 57.90 57.90 0.0M
2022-01-25 55.15 55.15 55.15 55.15 0.0M
2022-01-24 52.55 52.55 52.55 52.55 0.0M
2022-01-21 50.05 50.05 50.05 50.05 0.0M
2022-01-20 47.70 47.70 47.70 47.70 0.0M
2022-01-19 45.45 45.45 45.45 45.45 0.0M
2022-01-18 43.30 43.30 43.30 43.30 0.0M
2022-01-17 41.25 41.25 41.25 41.25 0.0M
2022-01-14 39.30 39.30 39.30 39.30 0.0M
2022-01-13 37.45 37.45 37.45 37.45 0.0M
2022-01-12 35.70 35.70 35.70 35.70 0.0M
2022-01-11 34.00 34.00 34.00 34.00 0.0M
2022-01-10 32.40 32.40 32.40 32.40 0.0M
2022-01-07 30.90 30.90 30.90 30.90 0.0M
2022-01-06 29.45 29.45 29.45 29.45 0.0M
2022-01-05 28.05 28.05 28.05 28.05 0.0M
2022-01-04 26.75 26.75 26.75 26.75 0.0M
2022-01-03 25.50 25.50 25.50 25.50 0.0M