BSE - Delayed Quote INR

Sequent Scientific Limited (SEQUENT.BO)

Compare
177.95
-8.55
(-4.58%)
At close: January 10 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 185.30 186.65 177.20 177.95 177.95 73,966
Jan 9, 2025 190.70 193.35 185.60 186.50 186.50 48,469
Jan 8, 2025 199.85 199.85 190.50 192.90 192.90 55,184
Jan 7, 2025 194.10 204.05 194.10 196.70 196.70 84,064
Jan 6, 2025 209.45 210.00 193.55 194.45 194.45 301,593
Jan 3, 2025 195.50 203.70 193.70 203.70 203.70 166,161
Jan 2, 2025 188.80 194.00 188.20 194.00 194.00 213,415
Jan 1, 2025 174.50 184.80 174.50 184.80 184.80 44,257
Dec 31, 2024 173.95 177.80 172.05 176.00 176.00 14,628
Dec 30, 2024 175.40 177.00 170.10 172.90 172.90 26,021
Dec 27, 2024 171.50 178.00 171.50 175.85 175.85 8,212
Dec 26, 2024 177.95 178.45 171.00 171.85 171.85 21,761
Dec 24, 2024 172.50 177.00 172.50 175.75 175.75 10,449
Dec 23, 2024 176.40 178.75 170.55 174.40 174.40 36,555
Dec 20, 2024 181.90 185.50 177.00 178.50 178.50 31,664
Dec 19, 2024 179.90 185.00 177.00 182.25 182.25 11,081
Dec 18, 2024 181.00 185.55 180.00 182.75 182.75 18,514
Dec 17, 2024 185.00 185.20 180.05 181.30 181.30 39,402
Dec 16, 2024 189.65 193.00 184.30 185.60 185.60 14,889
Dec 13, 2024 182.90 190.45 177.50 189.65 189.65 48,047
Dec 12, 2024 193.05 193.05 184.05 184.55 184.55 16,888
Dec 11, 2024 191.10 194.80 187.15 189.05 189.05 28,562
Dec 10, 2024 193.30 195.75 189.05 190.20 190.20 19,957
Dec 9, 2024 198.40 200.80 187.25 191.00 191.00 28,947
Dec 6, 2024 201.30 201.30 192.20 195.60 195.60 44,284
Dec 5, 2024 203.75 203.75 198.05 200.00 200.00 40,554
Dec 4, 2024 205.40 211.50 198.25 204.45 204.45 75,122
Dec 3, 2024 208.70 213.55 198.00 202.50 202.50 54,438
Dec 2, 2024 205.00 211.50 200.10 207.05 207.05 48,800
Nov 29, 2024 198.05 204.50 198.00 202.35 202.35 17,849
Nov 28, 2024 200.85 202.00 191.25 198.30 198.30 43,096
Nov 27, 2024 197.70 204.15 194.60 198.30 198.30 51,455
Nov 26, 2024 204.95 204.95 196.85 197.70 197.70 14,347
Nov 25, 2024 201.85 211.75 198.55 201.65 201.65 47,242
Nov 22, 2024 190.50 201.70 190.20 201.70 201.70 42,413
Nov 21, 2024 190.20 194.40 187.00 192.10 192.10 37,003
Nov 19, 2024 186.00 198.20 186.00 195.15 195.15 90,098
Nov 18, 2024 190.25 193.00 183.45 188.80 188.80 56,744
Nov 14, 2024 193.00 199.90 185.15 193.10 193.10 113,922
Nov 13, 2024 203.70 203.70 192.80 194.85 194.85 64,626
Nov 12, 2024 200.15 210.00 196.15 202.90 202.90 70,345
Nov 11, 2024 208.25 208.55 204.30 204.30 204.30 70,707
Nov 8, 2024 221.70 221.70 215.05 215.05 215.05 49,078
Nov 7, 2024 227.70 231.70 212.40 226.35 226.35 126,468
Nov 6, 2024 220.55 220.70 215.00 220.70 220.70 29,142
Nov 4, 2024 200.20 200.20 196.20 200.20 200.20 93,893
Nov 1, 2024 190.70 190.70 190.70 190.70 190.70 16,603
Oct 31, 2024 181.95 184.80 173.60 181.65 181.65 53,196
Oct 29, 2024 164.65 173.45 164.65 173.45 173.45 69,639
Oct 28, 2024 166.00 172.00 164.70 165.20 165.20 75,003
Oct 25, 2024 185.80 185.80 173.35 173.35 173.35 27,043
Oct 24, 2024 178.50 184.00 174.10 182.45 182.45 15,682
Oct 23, 2024 175.00 184.95 170.35 175.50 175.50 31,440
Oct 22, 2024 185.20 189.80 179.20 179.25 179.25 78,791
Oct 21, 2024 192.50 196.00 185.35 188.60 188.60 24,882
Oct 18, 2024 195.90 195.90 186.00 192.20 192.20 33,194
Oct 17, 2024 193.80 197.00 190.55 195.05 195.05 56,300
Oct 16, 2024 195.80 195.90 192.35 193.10 193.10 28,377
Oct 15, 2024 192.85 196.90 190.55 196.00 196.00 14,223
Oct 14, 2024 193.95 197.00 187.80 192.80 192.80 28,488
Oct 11, 2024 192.10 198.00 186.15 190.80 190.80 65,238
Oct 10, 2024 198.85 200.00 189.35 195.20 195.20 49,152
Oct 9, 2024 209.00 210.85 196.00 198.10 198.10 113,338
Oct 8, 2024 193.75 207.90 188.80 205.90 205.90 89,558
Oct 7, 2024 208.55 213.30 188.25 198.70 198.70 531,010
Oct 4, 2024 217.00 217.20 202.35 207.55 207.55 246,093
Oct 3, 2024 220.10 227.75 215.15 216.80 216.80 283,764
Oct 1, 2024 231.75 240.90 223.00 224.85 224.85 910,716
Sep 30, 2024 216.05 237.75 212.00 232.50 232.50 2,158,868
Sep 27, 2024 194.95 224.80 193.30 217.35 217.35 2,232,878
Sep 26, 2024 188.50 197.85 187.45 190.40 190.40 435,080
Sep 25, 2024 191.30 192.40 186.30 189.40 189.40 396,554
Sep 24, 2024 179.20 194.30 177.40 191.50 191.50 607,499
Sep 23, 2024 173.35 180.75 173.35 179.15 179.15 135,558
Sep 20, 2024 173.50 175.60 171.40 173.35 173.35 133,124
Sep 19, 2024 179.00 180.90 168.25 172.65 172.65 329,141
Sep 18, 2024 176.55 182.85 176.55 178.00 178.00 197,076
Sep 17, 2024 177.10 182.85 175.80 177.75 177.75 221,042
Sep 16, 2024 179.00 181.00 174.15 178.10 178.10 162,501
Sep 13, 2024 173.35 180.60 173.35 178.30 178.30 216,787
Sep 12, 2024 175.65 178.00 170.50 175.10 175.10 152,226
Sep 11, 2024 179.95 182.00 172.00 172.70 172.70 331,421
Sep 10, 2024 176.00 184.65 176.00 179.85 179.85 222,138
Sep 9, 2024 173.60 177.95 169.75 176.00 176.00 191,524
Sep 6, 2024 176.15 182.10 171.95 173.65 173.65 242,240
Sep 5, 2024 179.15 184.10 175.00 176.15 176.15 369,657
Sep 4, 2024 160.50 179.80 160.50 177.00 177.00 676,925
Sep 3, 2024 162.00 169.50 161.55 168.40 168.40 133,202
Sep 2, 2024 162.70 168.15 160.85 161.50 161.50 154,973
Aug 30, 2024 159.70 165.80 159.70 163.90 163.90 112,742
Aug 29, 2024 163.10 167.10 157.60 159.70 159.70 185,758
Aug 28, 2024 166.80 171.45 164.15 164.90 164.90 128,251
Aug 26, 2024 168.30 173.85 164.00 165.50 165.50 174,875
Aug 23, 2024 167.05 173.50 165.35 166.70 166.70 377,484
Aug 22, 2024 167.75 167.80 161.90 166.15 166.15 127,977
Aug 21, 2024 163.45 169.50 160.90 165.85 165.85 250,622
Aug 20, 2024 166.55 175.00 161.55 163.50 163.50 753,446
Aug 19, 2024 145.00 159.30 142.55 157.35 157.35 399,789
Aug 16, 2024 145.55 152.20 141.55 143.15 143.15 211,579
Aug 14, 2024 135.65 139.80 133.00 138.35 138.35 103,531
Aug 13, 2024 143.90 144.50 136.20 137.40 137.40 67,762
Aug 12, 2024 135.45 145.95 135.45 143.55 143.55 235,414
Aug 9, 2024 137.40 138.75 136.80 137.45 137.45 36,595
Aug 8, 2024 140.75 140.75 134.50 135.50 135.50 136,632
Aug 7, 2024 133.95 140.25 131.55 139.00 139.00 166,872
Aug 6, 2024 135.85 138.55 130.10 131.20 131.20 142,038
Aug 5, 2024 132.55 138.50 131.30 134.00 134.00 72,409
Aug 2, 2024 138.20 142.65 136.90 139.30 139.30 60,066
Aug 1, 2024 145.00 145.00 140.40 141.50 141.50 76,447
Jul 31, 2024 144.10 146.00 142.25 142.75 142.75 112,001
Jul 30, 2024 143.75 146.00 142.20 144.55 144.55 133,202
Jul 29, 2024 147.00 149.00 141.40 142.20 142.20 92,493
Jul 26, 2024 145.60 145.75 143.50 144.65 144.65 70,721
Jul 25, 2024 140.05 146.35 139.95 142.75 142.75 176,781
Jul 24, 2024 137.00 144.25 137.00 141.60 141.60 56,579
Jul 23, 2024 143.05 146.25 132.40 140.25 140.25 187,481
Jul 22, 2024 137.40 148.65 135.75 144.70 144.70 484,694
Jul 19, 2024 140.00 142.40 136.10 141.05 141.05 346,209
Jul 18, 2024 147.10 149.95 140.75 142.35 142.35 329,496
Jul 16, 2024 146.40 148.35 143.15 144.15 144.15 246,365
Jul 15, 2024 137.00 148.95 135.75 145.35 145.35 346,597
Jul 12, 2024 141.85 144.90 135.25 137.00 137.00 416,362
Jul 11, 2024 123.30 141.90 123.30 140.05 140.05 344,953
Jul 10, 2024 128.05 129.05 123.55 125.50 125.50 146,726
Jul 9, 2024 128.25 132.25 128.05 128.55 128.55 39,804
Jul 8, 2024 132.95 132.95 128.25 129.30 129.30 155,810
Jul 5, 2024 134.65 134.65 131.40 131.80 131.80 92,869
Jul 4, 2024 125.65 136.00 125.65 133.30 133.30 225,167
Jul 3, 2024 125.85 127.30 124.20 126.00 126.00 116,454
Jul 2, 2024 123.75 127.30 121.55 125.20 125.20 126,132
Jul 1, 2024 116.10 123.85 116.10 122.10 122.10 123,972
Jun 28, 2024 117.80 118.90 116.40 116.95 116.95 45,999
Jun 27, 2024 121.75 121.75 116.60 117.55 117.55 86,253
Jun 26, 2024 120.00 123.05 118.50 120.55 120.55 67,303
Jun 25, 2024 118.00 120.20 118.00 119.45 119.45 37,654
Jun 24, 2024 120.00 121.20 116.90 118.15 118.15 126,325
Jun 21, 2024 123.50 124.30 121.40 122.00 122.00 77,161
Jun 20, 2024 121.20 125.20 120.25 123.80 123.80 84,114
Jun 19, 2024 123.95 123.95 120.00 121.20 121.20 80,746
Jun 18, 2024 124.00 124.65 122.45 122.75 122.75 97,292
Jun 14, 2024 122.20 124.50 122.20 122.85 122.85 67,791
Jun 13, 2024 126.45 126.65 122.50 123.45 123.45 125,297
Jun 12, 2024 123.50 127.55 122.70 124.70 124.70 143,875
Jun 11, 2024 119.90 122.85 118.10 122.30 122.30 199,941
Jun 10, 2024 120.35 124.90 118.55 119.15 119.15 121,570
Jun 7, 2024 118.65 122.15 117.50 120.10 120.10 297,051
Jun 6, 2024 103.95 122.25 103.95 121.05 121.05 331,025
Jun 5, 2024 98.55 105.50 98.55 101.90 101.90 46,945
Jun 4, 2024 103.25 104.65 91.85 98.70 98.70 196,396
Jun 3, 2024 106.70 107.45 104.00 104.90 104.90 96,028
May 31, 2024 103.25 104.95 102.45 103.50 103.50 32,416
May 30, 2024 104.50 104.70 103.00 103.50 103.50 38,987
May 29, 2024 104.00 106.40 102.95 105.05 105.05 24,067
May 28, 2024 106.50 108.10 103.95 104.50 104.50 62,084
May 27, 2024 109.70 110.45 105.80 106.35 106.35 63,579
May 24, 2024 110.20 111.75 109.10 109.55 109.55 84,179
May 23, 2024 109.05 112.50 109.05 110.20 110.20 96,322
May 22, 2024 116.80 116.80 108.45 108.80 108.80 200,993
May 21, 2024 118.95 118.95 114.70 115.05 115.05 35,036
May 17, 2024 118.65 118.65 116.00 116.15 116.15 40,062
May 16, 2024 118.95 121.85 116.65 117.15 117.15 40,500
May 15, 2024 117.00 121.20 117.00 119.00 119.00 92,124
May 14, 2024 115.80 117.15 115.30 116.45 116.45 25,680
May 13, 2024 116.75 117.70 113.50 115.80 115.80 85,338
May 10, 2024 116.15 118.05 116.05 117.75 117.75 27,560
May 9, 2024 117.05 117.90 116.00 116.20 116.20 11,689
May 8, 2024 117.55 119.25 117.20 117.40 117.40 27,912
May 7, 2024 118.50 119.85 116.45 117.80 117.80 55,404
May 6, 2024 120.00 121.45 118.15 118.65 118.65 28,600
May 3, 2024 122.45 123.30 119.75 120.85 120.85 77,043
May 2, 2024 123.70 124.65 121.90 122.45 122.45 53,967
Apr 30, 2024 126.15 126.65 123.20 123.55 123.55 19,842
Apr 29, 2024 125.85 128.95 125.50 126.15 126.15 192,040
Apr 26, 2024 124.35 126.65 123.65 124.95 124.95 64,472
Apr 25, 2024 126.35 126.45 124.10 124.80 124.80 76,875
Apr 24, 2024 122.75 127.90 122.75 126.05 126.05 116,710
Apr 23, 2024 124.15 124.80 121.40 122.40 122.40 104,055
Apr 22, 2024 119.55 124.00 119.55 123.45 123.45 50,798
Apr 19, 2024 119.10 119.90 116.45 119.25 119.25 121,282
Apr 18, 2024 123.35 123.95 118.90 119.40 119.40 62,817
Apr 16, 2024 121.00 126.25 121.00 122.50 122.50 39,816
Apr 15, 2024 117.05 125.85 116.50 123.45 123.45 213,886
Apr 12, 2024 123.40 126.95 122.85 123.50 123.50 89,194
Apr 10, 2024 126.25 129.35 125.50 126.30 126.30 100,511
Apr 9, 2024 125.55 128.60 125.40 126.90 126.90 109,018
Apr 8, 2024 130.35 131.15 124.65 125.05 125.05 124,416
Apr 5, 2024 132.30 132.40 128.95 130.45 130.45 85,534
Apr 4, 2024 134.65 134.95 130.10 132.00 132.00 95,027
Apr 3, 2024 122.05 133.60 122.05 131.15 131.15 321,311
Apr 2, 2024 122.40 123.90 121.25 123.10 123.10 82,937
Apr 1, 2024 116.65 123.35 116.10 122.15 122.15 75,250
Mar 28, 2024 120.00 123.00 114.90 115.30 115.30 98,296
Mar 27, 2024 113.60 124.00 112.40 119.75 119.75 304,553
Mar 26, 2024 118.20 118.20 113.00 113.55 113.55 62,806
Mar 22, 2024 115.25 119.80 115.25 116.20 116.20 71,088
Mar 21, 2024 115.10 118.00 114.15 115.20 115.20 74,044
Mar 20, 2024 115.75 116.65 112.20 112.85 112.85 59,180
Mar 19, 2024 117.25 119.10 114.00 114.55 114.55 89,613
Mar 18, 2024 121.55 121.55 117.00 117.50 117.50 42,474
Mar 15, 2024 122.00 123.70 116.50 120.25 120.25 142,272
Mar 14, 2024 114.35 123.50 112.00 122.00 122.00 210,502
Mar 13, 2024 119.55 123.65 113.25 114.35 114.35 296,738
Mar 12, 2024 122.60 125.15 118.05 120.55 120.55 73,125
Mar 11, 2024 124.95 129.00 121.15 124.05 124.05 170,500
Mar 7, 2024 124.95 126.80 123.00 124.60 124.60 122,631
Mar 6, 2024 128.25 128.50 119.00 121.70 121.70 255,591
Mar 5, 2024 131.75 131.75 127.00 129.25 129.25 87,336
Mar 4, 2024 132.35 134.10 129.80 130.40 130.40 31,513
Mar 1, 2024 130.95 135.45 129.65 130.15 130.15 98,019
Feb 29, 2024 132.95 134.70 123.45 126.75 126.75 138,246
Feb 28, 2024 139.95 139.95 130.20 132.05 132.05 152,922
Feb 27, 2024 139.35 144.45 138.00 138.45 138.45 129,425
Feb 26, 2024 145.25 147.10 140.80 141.45 141.45 125,767
Feb 23, 2024 149.25 151.00 144.00 144.95 144.95 122,975
Feb 22, 2024 146.55 151.55 142.70 148.20 148.20 103,459
Feb 21, 2024 151.00 153.80 144.90 146.20 146.20 248,225
Feb 20, 2024 151.40 155.45 148.75 153.05 153.05 435,050
Feb 19, 2024 133.30 151.00 133.30 148.50 148.50 335,359
Feb 16, 2024 135.55 139.30 133.50 134.60 134.60 115,819
Feb 15, 2024 135.50 140.05 133.55 138.00 138.00 64,438
Feb 14, 2024 128.85 138.40 125.00 135.95 135.95 181,551
Feb 13, 2024 125.30 129.90 121.00 129.05 129.05 168,292
Feb 12, 2024 135.40 137.00 125.55 127.05 127.05 240,801
Feb 9, 2024 132.65 137.05 127.00 135.40 135.40 94,868
Feb 8, 2024 139.35 139.35 131.95 132.35 132.35 51,500
Feb 7, 2024 139.70 142.05 135.95 137.50 137.50 144,405
Feb 6, 2024 136.55 141.05 136.50 138.15 138.15 47,073
Feb 5, 2024 142.25 144.10 135.95 136.75 136.75 196,432
Feb 2, 2024 137.25 142.00 135.80 141.00 141.00 130,002
Feb 1, 2024 137.70 138.95 134.15 135.55 135.55 117,541
Jan 31, 2024 138.55 140.00 137.00 138.00 138.00 96,173
Jan 30, 2024 141.00 145.90 134.35 138.70 138.70 159,680
Jan 29, 2024 134.35 140.50 133.15 139.30 139.30 227,068
Jan 25, 2024 133.35 137.25 133.35 135.00 135.00 101,656
Jan 24, 2024 137.25 137.25 131.80 133.35 133.35 127,950
Jan 23, 2024 138.95 141.30 132.60 135.95 135.95 198,061
Jan 19, 2024 136.55 139.00 134.15 137.30 137.30 357,337
Jan 17, 2024 130.95 133.15 127.55 128.75 128.75 229,406
Jan 16, 2024 135.85 136.70 130.60 133.80 133.80 204,020
Jan 15, 2024 139.20 139.20 134.20 134.85 134.85 87,129
Jan 12, 2024 141.00 141.00 137.20 138.20 138.20 59,864
Jan 11, 2024 138.15 146.90 138.15 139.40 139.40 509,324
Jan 10, 2024 142.40 142.40 136.50 137.50 137.50 317,025

Related Tickers

BAJAJHCARE.BO Bajaj HealthCare Limited
536.95
-1.53%
 
NEULANDLAB.BO Neuland Laboratories Limited
14,025.25
-4.07%
 
BAJAJHCARE.NS Bajaj HealthCare Limited
536.65
-1.64%
 
LAURUSLABS.BO Laurus Labs Limited
583.50
-4.88%
 
JUBLPHARMA.NS Jubilant Pharmova Limited
976.25
-2.66%
 
AKUMS.NS AKUMS DRUGS AND PHARMA L
618.25
+0.14%
 
AJANTPHARM.NS Ajanta Pharma Limited
2,834.20
-3.44%
 
GRANULES.NS Granules India Limited
593.60
-2.05%
 
NEULANDLAB.NS Neuland Laboratories Limited
14,044.55
-4.02%
 
NATCOPHARM.BO NATCO Pharma Limited
1,235.50
-4.15%