Price Data Selection & Download
Saint Gobain Sekurit Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4515 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Saint Gobain Sekurit intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹158.00
December 05, 2024
BSE Exchange
Share Price All Time Low
₹8.02
March 06, 2009
BSE Exchange
Highest Volume Trading Day
12,532,999
March 31, 2016 • ₹40.65
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SEKURITIND daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹110.00 | ₹118.50 | ₹109.20 | ₹115.65 | 263,585 |
| 2026-05-26 | ₹109.00 | ₹110.45 | ₹107.23 | ₹109.98 | 80,493 |
| 2026-05-25 | ₹106.50 | ₹110.29 | ₹106.50 | ₹107.63 | 78,785 |
| 2026-05-22 | ₹108.50 | ₹109.70 | ₹106.00 | ₹106.29 | 32,124 |
| 2026-05-21 | ₹106.48 | ₹108.90 | ₹106.47 | ₹108.21 | 37,584 |
| 2026-05-20 | ₹106.70 | ₹107.50 | ₹103.55 | ₹105.80 | 45,647 |
| 2026-05-19 | ₹109.90 | ₹110.51 | ₹106.60 | ₹106.78 | 56,694 |
| 2026-05-18 | ₹113.40 | ₹113.40 | ₹106.21 | ₹108.75 | 193,715 |
| 2026-05-15 | ₹101.97 | ₹107.70 | ₹99.01 | ₹104.79 | 73,388 |
| 2026-05-14 | ₹101.98 | ₹102.27 | ₹100.00 | ₹101.37 | 11,049 |
| 2026-05-13 | ₹98.20 | ₹103.70 | ₹98.20 | ₹101.23 | 24,811 |
| 2026-05-12 | ₹103.00 | ₹104.80 | ₹99.79 | ₹100.07 | 40,765 |
| 2026-05-11 | ₹103.50 | ₹104.50 | ₹102.75 | ₹103.05 | 31,978 |
| 2026-05-08 | ₹107.48 | ₹108.00 | ₹104.75 | ₹105.29 | 59,824 |
| 2026-05-07 | ₹108.77 | ₹109.39 | ₹106.50 | ₹106.84 | 44,414 |
| 2026-05-06 | ₹105.00 | ₹108.20 | ₹104.00 | ₹107.27 | 119,500 |
| 2026-05-05 | ₹100.41 | ₹103.85 | ₹100.01 | ₹103.36 | 93,139 |
| 2026-05-04 | ₹98.90 | ₹102.10 | ₹97.72 | ₹100.41 | 80,009 |
| 2026-04-30 | ₹98.72 | ₹98.78 | ₹96.26 | ₹96.94 | 18,704 |
| 2026-04-29 | ₹97.02 | ₹99.74 | ₹97.02 | ₹98.23 | 35,617 |
| 2026-04-28 | ₹97.90 | ₹99.80 | ₹96.75 | ₹97.43 | 37,473 |
| 2026-04-27 | ₹97.48 | ₹100.00 | ₹95.00 | ₹96.65 | 55,482 |
| 2026-04-24 | ₹99.98 | ₹99.98 | ₹92.70 | ₹96.95 | 32,689 |
| 2026-04-23 | ₹98.50 | ₹100.49 | ₹98.50 | ₹99.66 | 16,034 |
| 2026-04-22 | ₹100.30 | ₹101.00 | ₹99.20 | ₹100.04 | 25,024 |
| 2026-04-21 | ₹101.55 | ₹101.78 | ₹100.10 | ₹100.65 | 11,803 |
| 2026-04-20 | ₹101.66 | ₹102.00 | ₹99.01 | ₹101.37 | 11,696 |
| 2026-04-17 | ₹102.25 | ₹102.25 | ₹99.60 | ₹101.66 | 36,455 |
| 2026-04-16 | ₹101.94 | ₹101.94 | ₹99.01 | ₹100.07 | 23,876 |
| 2026-04-15 | ₹100.75 | ₹100.98 | ₹98.30 | ₹99.92 | 45,393 |
| 2026-04-13 | ₹99.48 | ₹99.48 | ₹95.15 | ₹97.07 | 22,943 |
| 2026-04-10 | ₹99.48 | ₹101.70 | ₹98.02 | ₹99.38 | 40,137 |
| 2026-04-09 | ₹98.50 | ₹100.00 | ₹96.73 | ₹98.02 | 42,228 |
| 2026-04-08 | ₹98.00 | ₹100.98 | ₹95.56 | ₹98.79 | 50,031 |
| 2026-04-07 | ₹92.99 | ₹95.55 | ₹92.00 | ₹94.27 | 34,341 |
| 2026-04-06 | ₹91.90 | ₹92.94 | ₹91.00 | ₹92.69 | 15,335 |
| 2026-04-02 | ₹89.00 | ₹90.79 | ₹86.25 | ₹90.26 | 31,696 |
| 2026-04-01 | ₹89.50 | ₹90.77 | ₹80.00 | ₹89.63 | 69,721 |
| 2026-03-30 | ₹88.49 | ₹88.97 | ₹85.52 | ₹86.03 | 63,566 |
| 2026-03-27 | ₹91.10 | ₹91.73 | ₹88.02 | ₹88.66 | 82,954 |
| 2026-03-25 | ₹90.15 | ₹92.70 | ₹90.15 | ₹90.96 | 44,319 |
| 2026-03-24 | ₹90.01 | ₹92.70 | ₹90.01 | ₹90.84 | 25,459 |
| 2026-03-23 | ₹92.13 | ₹94.47 | ₹90.55 | ₹90.72 | 44,102 |
| 2026-03-20 | ₹92.60 | ₹95.00 | ₹92.11 | ₹93.07 | 21,896 |
| 2026-03-19 | ₹92.00 | ₹93.62 | ₹92.00 | ₹92.60 | 52,016 |
| 2026-03-18 | ₹94.19 | ₹94.90 | ₹92.20 | ₹93.07 | 45,905 |
| 2026-03-17 | ₹92.94 | ₹94.30 | ₹91.30 | ₹92.65 | 24,685 |
| 2026-03-16 | ₹93.78 | ₹94.80 | ₹91.51 | ₹92.25 | 31,016 |
| 2026-03-13 | ₹93.89 | ₹94.32 | ₹91.99 | ₹93.41 | 39,251 |
| 2026-03-12 | ₹94.60 | ₹95.94 | ₹92.99 | ₹94.03 | 52,696 |
| 2026-03-11 | ₹95.48 | ₹96.47 | ₹94.72 | ₹95.71 | 20,915 |
| 2026-03-10 | ₹95.48 | ₹95.92 | ₹94.01 | ₹95.03 | 41,039 |
| 2026-03-09 | ₹95.73 | ₹95.73 | ₹94.00 | ₹94.12 | 19,103 |
| 2026-03-06 | ₹96.01 | ₹97.60 | ₹95.00 | ₹96.52 | 20,727 |
| 2026-03-05 | ₹96.16 | ₹97.68 | ₹95.52 | ₹96.02 | 36,803 |
| 2026-03-04 | ₹97.48 | ₹97.48 | ₹95.56 | ₹96.50 | 21,402 |
| 2026-03-02 | ₹97.20 | ₹99.00 | ₹96.95 | ₹97.81 | 29,973 |
| 2026-02-27 | ₹99.90 | ₹100.95 | ₹98.50 | ₹99.20 | 18,760 |
| 2026-02-26 | ₹100.80 | ₹100.80 | ₹98.80 | ₹99.10 | 12,919 |
| 2026-02-25 | ₹98.65 | ₹102.00 | ₹97.75 | ₹99.40 | 25,518 |
| 2026-02-24 | ₹99.20 | ₹99.20 | ₹97.80 | ₹98.65 | 15,565 |
| 2026-02-23 | ₹100.30 | ₹100.50 | ₹96.55 | ₹97.80 | 35,841 |
| 2026-02-20 | ₹100.05 | ₹100.80 | ₹99.20 | ₹99.85 | 13,885 |
| 2026-02-19 | ₹99.25 | ₹101.00 | ₹99.25 | ₹99.80 | 20,312 |
| 2026-02-18 | ₹101.70 | ₹102.35 | ₹97.10 | ₹99.65 | 69,014 |
| 2026-02-17 | ₹100.50 | ₹101.70 | ₹99.55 | ₹100.85 | 13,839 |
| 2026-02-16 | ₹101.25 | ₹101.95 | ₹100.60 | ₹101.00 | 7,538 |
| 2026-02-13 | ₹102.00 | ₹103.30 | ₹100.50 | ₹101.25 | 20,116 |
| 2026-02-12 | ₹101.30 | ₹103.45 | ₹101.30 | ₹102.00 | 25,809 |
| 2026-02-11 | ₹103.45 | ₹104.00 | ₹102.25 | ₹102.40 | 30,460 |
| 2026-02-10 | ₹102.85 | ₹103.00 | ₹101.15 | ₹102.85 | 17,679 |
| 2026-02-09 | ₹100.00 | ₹102.90 | ₹100.00 | ₹102.25 | 18,416 |
| 2026-02-06 | ₹100.50 | ₹101.35 | ₹99.00 | ₹100.05 | 25,417 |
| 2026-02-05 | ₹102.05 | ₹103.50 | ₹101.00 | ₹101.20 | 18,348 |
| 2026-02-04 | ₹101.75 | ₹103.40 | ₹100.35 | ₹102.80 | 31,388 |
| 2026-02-03 | ₹103.00 | ₹103.05 | ₹100.00 | ₹100.25 | 28,170 |
| 2026-02-02 | ₹101.90 | ₹101.90 | ₹97.95 | ₹99.00 | 26,205 |
| 2026-02-01 | ₹102.50 | ₹102.50 | ₹99.90 | ₹100.45 | 14,948 |
| 2026-01-30 | ₹100.95 | ₹103.65 | ₹97.00 | ₹101.10 | 31,725 |
| 2026-01-29 | ₹99.35 | ₹101.80 | ₹99.05 | ₹100.95 | 31,935 |
| 2026-01-28 | ₹99.50 | ₹101.10 | ₹98.00 | ₹99.35 | 28,715 |
| 2026-01-27 | ₹97.65 | ₹100.90 | ₹97.05 | ₹99.50 | 18,226 |
| 2026-01-23 | ₹100.50 | ₹100.90 | ₹97.60 | ₹98.05 | 17,650 |
| 2026-01-22 | ₹100.45 | ₹100.50 | ₹98.25 | ₹99.15 | 32,585 |
| 2026-01-21 | ₹99.45 | ₹100.70 | ₹98.10 | ₹98.50 | 31,700 |
| 2026-01-20 | ₹100.00 | ₹100.40 | ₹98.10 | ₹98.95 | 23,645 |
| 2026-01-19 | ₹100.65 | ₹101.45 | ₹98.00 | ₹100.10 | 38,978 |
| 2026-01-16 | ₹100.75 | ₹102.00 | ₹100.50 | ₹100.65 | 16,998 |
| 2026-01-14 | ₹101.60 | ₹102.60 | ₹100.10 | ₹100.75 | 30,108 |
| 2026-01-13 | ₹101.95 | ₹103.50 | ₹101.00 | ₹101.30 | 10,900 |
| 2026-01-12 | ₹102.25 | ₹102.95 | ₹100.50 | ₹101.65 | 53,312 |
| 2026-01-09 | ₹105.25 | ₹105.25 | ₹102.00 | ₹102.95 | 19,994 |
| 2026-01-08 | ₹105.20 | ₹106.30 | ₹103.95 | ₹104.35 | 47,161 |
| 2026-01-07 | ₹105.60 | ₹106.50 | ₹105.55 | ₹106.05 | 23,827 |
| 2026-01-06 | ₹106.30 | ₹107.35 | ₹105.00 | ₹105.60 | 15,855 |
| 2026-01-05 | ₹108.25 | ₹108.25 | ₹106.25 | ₹106.80 | 21,045 |
| 2026-01-02 | ₹107.25 | ₹108.65 | ₹106.15 | ₹107.20 | 30,986 |
| 2026-01-01 | ₹106.75 | ₹106.90 | ₹105.60 | ₹106.50 | 10,739 |
Saint Gobain Sekurit Share Price Performance Analysis (Jan 2008 - May 2026)
SEKURITIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+8.59%
₹106.50 → ₹115.65
Year to Date
Price Volatility
5.09%
Low Volatility
Year to Date
Average Daily Volume
38,451
Year to Date Average
BSE Exchange
Saint Gobain Sekurit Share Price History – Frequently Asked Questions
Common questions about SEKURITIND historical data and records. For live price, key ratios and fundamentals, see Saint Gobain Sekurit screener.
What is the all-time high share price of Saint Gobain Sekurit (SEKURITIND)?
The all-time high share price of Saint Gobain Sekurit was ₹158.0 recorded on December 05, 2024 on the BSE exchange.
What is the all-time low share price of Saint Gobain Sekurit (SEKURITIND)?
The all-time low share price of Saint Gobain Sekurit was ₹8.02 recorded on March 06, 2009 on the BSE exchange.
How can I download SEKURITIND historical share price data?
You can download Saint Gobain Sekurit historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SEKURITIND shares?
The highest trading volume day for Saint Gobain Sekurit was 12,532,999 shares traded on March 31, 2016 on the BSE exchange, with share price at ₹40.65.