NSE - Delayed Quote
INR
Seshasayee Paper and Boards Limited (SESHAPAPER.NS)
215.89
-3.66
(-1.67%)
At close: November 9 at 3:29:42 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
217.30
218.45
213.61
215.89
215.89
20,803
Nov 6, 2026
216.45
218.44
211.55
216.45
216.45
32,275
Nov 5, 2026
220.00
224.65
216.52
217.49
217.49
72,729
Nov 4, 2026
208.71
219.97
205.48
217.99
217.99
113,087
Nov 3, 2026
204.00
208.50
204.00
206.64
206.64
59,649
Nov 2, 2026
203.00
204.76
199.87
203.63
203.63
37,788
Oct 30, 2026
203.04
204.00
199.07
202.73
202.73
72,641
Oct 29, 2026
201.97
203.40
198.77
201.35
201.35
81,782
Oct 28, 2026
194.00
203.70
194.00
201.97
201.97
261,761
Oct 27, 2026
212.00
215.25
189.60
192.94
192.94
2,284,656
Oct 26, 2026
218.00
218.75
203.26
214.27
214.27
557,911
Oct 23, 2026
207.85
207.85
196.33
198.46
198.46
46,518
Oct 22, 2026
205.00
209.53
203.00
204.16
204.16
49,640
Oct 21, 2026
210.55
216.35
201.00
202.28
202.28
231,466
Oct 19, 2026
219.92
219.93
209.00
209.89
209.89
112,818
Oct 16, 2026
219.79
219.90
216.05
218.45
218.45
20,977
Oct 15, 2026
221.30
230.31
215.10
216.31
216.31
200,170
Oct 14, 2026
225.05
227.78
217.00
218.99
218.99
459,453
Oct 13, 2026
222.00
230.00
222.00
223.59
223.59
101,721
Oct 12, 2026
222.49
227.39
220.70
221.94
221.94
607,599
Oct 9, 2026
230.20
232.31
219.99
222.49
222.49
102,155
Oct 8, 2026
230.60
234.00
228.50
229.99
229.99
60,305
Oct 7, 2026
234.05
235.00
230.20
231.31
231.31
260,189
Oct 6, 2026
235.01
239.18
233.00
233.87
233.87
28,978
Oct 5, 2026
238.55
240.00
233.00
234.76
234.76
80,921
Oct 1, 2026
242.04
242.04
234.00
236.35
236.35
24,836
Sep 30, 2026
244.26
246.19
234.81
240.47
240.47
62,115
Sep 29, 2026
241.07
245.16
241.00
242.53
242.53
8,410
Sep 28, 2026
248.73
249.04
241.55
242.23
242.23
12,802
Sep 25, 2026
244.00
248.08
240.20
246.27
246.27
34,098
Sep 24, 2026
245.73
250.00
244.00
244.74
244.74
23,085
Sep 23, 2026
246.69
250.99
246.69
247.95
247.95
20,258
Sep 22, 2026
247.16
250.00
245.00
246.94
246.94
28,688
Sep 21, 2026
249.77
253.25
246.12
247.61
247.61
43,315
Sep 18, 2026
248.00
251.70
245.04
249.77
249.77
27,629
Sep 17, 2026
247.00
252.98
247.00
247.82
247.82
49,766
Sep 16, 2026
243.40
248.08
239.12
246.72
246.72
35,200
Sep 15, 2026
251.00
251.48
241.60
242.80
242.80
43,579
Sep 11, 2026
246.85
255.00
242.41
251.14
251.14
179,922
Sep 10, 2026
242.00
250.19
239.01
246.96
246.96
102,354
Sep 9, 2026
244.29
245.40
241.50
243.68
243.68
74,510
Sep 8, 2026
243.80
249.20
240.00
243.98
243.98
134,513
Sep 7, 2026
232.00
248.79
232.00
242.37
242.37
250,778
Sep 4, 2026
236.00
236.00
231.00
233.09
233.09
18,854
Sep 3, 2026
229.67
237.82
229.67
234.51
234.51
67,311
Sep 2, 2026
232.85
232.85
227.50
229.67
229.67
37,976
Sep 1, 2026
230.00
233.70
226.50
232.52
232.52
38,263
Aug 31, 2026
227.80
231.58
226.99
229.34
229.34
28,496
Aug 28, 2026
231.73
234.70
228.01
229.61
229.61
18,457
Aug 27, 2026
229.54
234.60
225.10
230.11
230.11
26,016
Aug 26, 2026
227.16
230.00
225.38
227.27
227.27
14,287
Aug 25, 2026
227.55
229.84
226.12
227.16
227.16
15,651
Aug 24, 2026
228.02
231.28
225.20
227.55
227.55
22,834
Aug 21, 2026
231.09
235.12
227.10
228.84
228.84
22,977
Aug 20, 2026
229.94
233.39
228.21
230.36
230.36
29,610
Aug 19, 2026
230.03
238.00
226.00
226.75
226.75
36,820
Aug 18, 2026
230.00
232.24
225.23
228.87
228.87
41,361
Aug 17, 2026
234.99
234.99
226.05
227.28
227.28
33,311
Aug 14, 2026
229.05
234.00
226.02
232.04
232.04
26,979
Aug 13, 2026
231.48
232.31
228.60
229.34
229.34
12,671
Aug 12, 2026
232.21
234.95
229.00
232.62
232.62
23,698
Aug 11, 2026
234.75
234.75
230.10
233.00
233.00
34,249
Aug 10, 2026
232.90
234.39
228.84
233.06
233.06
30,676
Aug 7, 2026
234.99
234.99
228.00
229.21
229.21
22,912
Aug 6, 2026
232.00
234.66
230.81
233.05
233.05
22,200
Aug 5, 2026
230.80
232.80
228.42
230.77
230.77
44,844
Aug 4, 2026
240.10
241.00
226.10
227.99
227.99
289,160
Aug 3, 2026
243.00
245.00
234.20
237.87
237.87
126,507
Jul 31, 2026
238.48
248.99
232.27
243.11
243.11
249,191
Jul 30, 2026
234.54
239.35
229.00
237.37
237.37
103,933
Jul 29, 2026
238.40
238.90
231.00
233.36
233.36
76,789
Jul 28, 2026
238.01
239.07
232.00
235.28
235.28
115,093
Jul 27, 2026
253.00
264.00
233.32
237.29
237.29
3,834,474
Jul 24, 2026
229.16
232.02
224.20
230.23
230.23
66,022
Jul 23, 2026
221.60
239.80
221.60
229.64
229.64
413,190
Jul 22, 2026
216.36
233.07
216.25
220.62
220.62
160,695
Jul 21, 2026
223.00
224.59
217.15
217.57
217.57
22,069
Jul 20, 2026
223.69
225.00
219.91
222.74
222.74
33,130
Jul 17, 2026
218.68
223.00
216.29
222.34
222.34
25,933
Jul 16, 2026
219.42
219.71
215.25
216.33
216.33
18,584
Jul 15, 2026
216.70
222.19
216.00
218.09
218.09
21,407
Jul 14, 2026
221.63
224.09
215.05
216.23
216.23
70,516
Jul 13, 2026
225.11
228.00
219.00
220.85
220.85
69,266
Jul 10, 2026
229.06
229.39
221.00
224.55
224.55
53,077
Jul 9, 2026
221.30
232.59
219.59
226.04
226.04
165,058
Jul 8, 2026
227.40
228.11
219.50
221.85
221.85
114,680
Jul 7, 2026
231.21
233.50
226.00
228.11
228.11
83,002
Jul 6, 2026
231.48
233.49
226.01
230.11
230.11
29,343
Jul 3, 2026
231.00
232.57
227.42
231.48
231.48
21,524
Jul 2, 2026
230.65
230.65
226.00
227.44
227.44
9,105
Jul 1, 2026
229.30
231.86
226.45
227.60
227.60
9,976
Jun 30, 2026
226.96
232.45
226.96
229.30
229.30
37,412
Jun 29, 2026
226.71
228.00
222.00
226.45
226.45
48,642
Jun 25, 2026
216.00
227.95
214.49
223.36
223.36
187,505
Jun 24, 2026
218.90
220.42
209.96
213.86
213.86
115,009
Jun 23, 2026
224.99
226.99
217.25
218.08
218.08
57,993
Jun 22, 2026
228.50
228.50
219.59
223.78
223.78
88,444
Jun 19, 2026
220.40
232.36
219.10
225.76
225.76
47,803
Jun 18, 2026
224.82
224.82
218.30
220.71
220.71
93,255
Jun 17, 2026
223.90
228.30
219.00
222.96
222.96
79,970
Jun 16, 2026
228.90
228.90
219.00
221.04
221.04
101,591
Jun 15, 2026
232.90
233.98
226.00
226.53
226.53
45,099
Jun 12, 2026
229.90
229.90
226.21
227.81
227.81
7,611
Jun 11, 2026
227.41
228.88
224.11
225.05
225.05
13,855
Jun 10, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
229.65
234.30
226.10
227.32
227.32
14,693
Jun 9, 2026
230.00
236.96
228.01
229.89
227.89
9,802
Jun 8, 2026
231.90
233.26
226.03
228.77
226.78
21,131
Jun 5, 2026
228.02
233.07
227.39
231.16
229.15
29,286
Jun 4, 2026
229.80
231.95
226.44
227.39
225.41
17,035
Jun 3, 2026
235.00
235.00
226.02
229.37
227.37
24,808
Jun 2, 2026
239.86
239.86
230.62
232.48
230.46
17,848
Jun 1, 2026
234.00
241.79
233.10
234.89
232.85
24,235
May 29, 2026
237.10
240.00
230.95
233.85
231.82
11,399
May 27, 2026
235.65
240.00
233.05
237.15
235.09
13,759
May 26, 2026
236.10
237.75
231.60
232.85
230.82
11,456
May 25, 2026
236.00
239.00
231.30
235.90
233.85
21,287
May 22, 2026
234.65
237.75
230.55
232.50
230.48
12,534
May 21, 2026
236.90
237.80
231.00
235.85
233.80
12,414
May 20, 2026
232.90
233.95
231.10
232.75
230.73
16,324
May 19, 2026
232.95
241.45
230.70
235.05
233.01
39,335
May 18, 2026
237.00
237.00
223.00
229.95
227.95
41,625
May 15, 2026
238.00
240.00
229.50
231.75
229.73
29,388
May 14, 2026
239.30
246.30
228.65
235.15
233.10
48,895
May 13, 2026
252.90
255.30
237.00
238.65
236.57
70,462
May 12, 2026
267.20
274.60
250.00
254.15
251.94
67,197
May 11, 2026
266.00
266.95
259.10
264.30
262.00
18,978
May 8, 2026
273.70
274.65
264.15
265.05
262.74
18,940
May 7, 2026
272.00
274.00
267.40
272.60
270.23
10,746
May 6, 2026
268.10
270.95
264.20
268.50
266.16
9,265
May 5, 2026
273.30
273.50
265.30
266.85
264.53
14,765
May 4, 2026
274.00
275.45
267.00
271.20
268.84
17,250
Apr 30, 2026
273.00
273.00
267.66
268.09
265.76
14,766
Apr 29, 2026
269.29
273.19
264.00
267.66
265.33
15,084
Apr 28, 2026
273.79
273.79
265.61
268.66
266.32
10,985
Apr 27, 2026
267.06
270.00
263.60
267.88
265.55
20,336
Apr 24, 2026
266.34
273.99
265.02
267.06
264.74
4,098
Apr 23, 2026
271.10
280.30
265.00
267.33
265.00
25,040
Apr 22, 2026
267.96
280.52
263.00
275.27
272.88
26,275
Apr 21, 2026
265.30
274.16
262.04
264.69
262.39
16,658
Apr 20, 2026
268.40
273.00
260.00
267.68
265.35
28,996
Apr 17, 2026
272.00
280.79
266.73
271.47
269.11
24,435
Apr 16, 2026
263.47
274.20
263.47
268.66
266.32
36,776
Apr 15, 2026
268.00
269.88
261.01
263.47
261.18
19,375
Apr 13, 2026
265.40
266.72
260.13
262.49
260.21
10,935
Apr 10, 2026
263.96
267.00
262.20
266.72
264.40
7,074
Apr 9, 2026
260.11
264.90
257.00
262.86
260.57
7,498
Apr 8, 2026
261.00
268.50
258.01
260.11
257.85
20,202
Apr 7, 2026
261.86
263.83
253.00
257.51
255.27
15,007
Apr 6, 2026
254.67
260.86
247.30
255.54
253.32
14,997
Apr 2, 2026
247.00
264.85
246.75
254.66
252.44
14,080
Apr 1, 2026
246.10
270.00
246.10
254.36
252.15
19,815
Mar 30, 2026
258.30
267.70
244.25
246.55
244.41
22,423
Mar 27, 2026
256.75
267.00
249.00
265.45
263.14
45,590
Mar 25, 2026
254.30
259.95
250.95
256.75
254.52
28,549
Mar 24, 2026
244.70
255.95
244.70
254.30
252.09
15,111
Mar 23, 2026
261.05
261.90
241.50
242.60
240.49
27,687
Mar 20, 2026
265.40
265.40
258.00
259.00
256.75
9,478
Mar 19, 2026
264.55
274.80
257.20
259.10
256.85
60,312
Mar 18, 2026
264.00
267.00
262.00
263.90
261.60
9,890
Mar 17, 2026
256.00
267.45
255.45
264.35
262.05
19,779
Mar 16, 2026
243.55
257.00
239.15
255.50
253.28
27,760
Mar 13, 2026
251.00
251.80
240.00
243.55
241.43
15,761
Mar 12, 2026
250.90
252.75
246.85
251.00
248.82
8,284
Mar 11, 2026
260.60
260.60
247.00
249.25
247.08
79,023
Mar 10, 2026
260.50
268.05
257.05
260.60
258.33
18,630
Mar 9, 2026
260.70
261.40
254.50
258.35
256.10
15,062
Mar 6, 2026
263.00
268.30
258.00
259.55
257.29
10,147
Mar 5, 2026
266.70
270.70
264.10
266.15
263.83
9,093
Mar 4, 2026
261.00
267.00
259.60
264.55
262.25
11,842
Mar 2, 2026
269.15
269.15
265.00
268.50
266.16
9,218
Feb 27, 2026
275.94
277.70
270.00
271.86
269.49
19,605
Feb 26, 2026
278.29
281.69
271.10
271.88
269.51
16,782
Feb 25, 2026
273.55
276.49
271.01
275.96
273.56
7,473
Feb 24, 2026
277.50
284.08
270.10
271.38
269.02
15,723
Feb 23, 2026
277.48
285.00
272.85
276.10
273.70
14,401
Feb 20, 2026
274.78
276.89
272.88
276.14
273.74
8,461
Feb 19, 2026
275.00
279.95
273.00
274.78
272.39
12,270
Feb 18, 2026
293.11
293.11
276.90
279.35
276.92
42,069
Feb 17, 2026
266.40
278.80
262.50
276.04
273.64
77,273
Feb 16, 2026
267.90
268.96
260.09
264.20
261.90
61,423
Feb 13, 2026
265.52
269.90
263.01
267.90
265.57
26,458
Feb 12, 2026
267.48
269.80
262.00
264.73
262.43
18,950
Feb 11, 2026
261.00
268.69
258.52
267.48
265.15
44,703
Feb 10, 2026
254.45
260.80
250.00
259.69
257.43
36,864
Feb 9, 2026
248.50
262.00
244.32
249.85
247.68
148,670
Feb 6, 2026
237.10
240.40
227.11
237.88
235.81
13,026
Feb 5, 2026
240.80
240.90
235.00
235.19
233.14
2,870
Feb 4, 2026
231.57
242.00
231.00
238.81
236.73
19,408
Feb 3, 2026
232.40
235.74
228.60
234.02
231.98
13,096
Feb 2, 2026
222.65
231.00
222.65
230.11
228.11
13,972
Jan 30, 2026
212.00
227.30
212.00
226.30
224.33
13,338
Jan 29, 2026
223.90
223.90
213.16
216.05
214.17
10,165
Jan 28, 2026
216.10
224.00
216.01
221.94
220.01
10,759
Jan 27, 2026
220.00
222.25
211.59
216.01
214.13
13,720
Jan 23, 2026
231.00
231.00
221.00
221.60
219.67
15,796
Jan 22, 2026
222.24
229.89
222.24
228.48
226.49
12,002
Jan 21, 2026
223.00
228.63
220.10
221.85
219.92
10,844
Jan 20, 2026
229.51
231.40
225.00
226.20
224.23
12,306
Jan 19, 2026
226.05
231.39
226.05
229.59
227.59
3,042
Jan 16, 2026
228.30
231.94
228.30
229.43
227.43
5,257
Jan 15, 2026
230.68
230.68
230.68
230.68
228.67
-
Jan 14, 2026
239.30
239.30
229.90
230.68
228.67
12,097
Jan 13, 2026
237.00
239.01
232.01
237.33
235.27
8,220
Jan 12, 2026
229.00
242.50
226.00
235.07
233.02
28,005
Jan 9, 2026
234.44
234.97
229.26
233.34
231.31
13,715
Jan 8, 2026
242.19
242.19
231.00
233.47
231.44
11,453
Jan 7, 2026
235.52
241.01
235.50
240.14
238.05
5,119
Jan 6, 2026
235.10
237.34
234.25
235.06
233.02
3,112
Jan 5, 2026
240.00
242.41
235.18
236.04
233.99
12,856
Jan 2, 2026
239.10
242.45
237.50
240.04
237.95
7,491
Jan 1, 2026
237.20
241.71
235.00
237.11
235.05
7,492
Dec 31, 2025
237.98
241.10
234.10
235.91
233.86
17,228
Dec 30, 2025
236.38
239.99
235.21
238.50
236.43
4,680
Dec 29, 2025
242.12
243.89
235.00
235.92
233.87
7,399
Dec 26, 2025
240.70
245.00
238.00
242.12
240.01
5,151
Dec 24, 2025
242.99
248.94
240.50
244.10
241.98
7,598
Dec 23, 2025
238.00
244.49
238.00
243.00
240.89
2,828
Dec 22, 2025
239.50
245.34
237.61
242.08
239.97
16,373
Dec 19, 2025
235.00
241.30
233.42
238.73
236.65
5,630
Dec 18, 2025
239.80
243.97
232.87
233.73
231.70
7,825
Dec 17, 2025
242.00
247.85
236.02
237.39
235.32
8,085
Dec 16, 2025
243.01
248.30
242.00
242.61
240.50
5,977
Dec 15, 2025
241.64
248.01
237.34
245.72
243.58
24,564
Dec 12, 2025
242.08
242.93
233.20
241.64
239.54
43,091
Dec 11, 2025
230.10
243.00
230.10
241.66
239.56
32,432
Dec 10, 2025
229.50
234.11
229.50
232.70
230.68
10,176
Dec 9, 2025
230.00
231.00
226.19
229.58
227.58
10,310
Dec 8, 2025
237.99
240.04
228.30
229.98
227.98
45,614
Dec 5, 2025
239.01
240.60
237.01
238.10
236.03
7,812
Dec 4, 2025
238.01
242.30
237.24
237.90
235.83
9,404
Dec 3, 2025
243.90
243.90
239.00
240.24
238.15
3,742
Dec 2, 2025
240.13
247.00
239.10
241.47
239.37
9,846
Dec 1, 2025
242.70
244.78
239.10
240.13
238.04
10,978
Nov 28, 2025
245.70
246.50
242.10
242.70
240.59
5,115
Nov 27, 2025
243.00
248.00
242.80
244.15
242.03
10,653
Nov 26, 2025
244.25
248.75
243.35
245.40
243.27
17,583
Nov 25, 2025
241.60
249.90
241.60
244.25
242.13
16,828
Nov 24, 2025
241.10
250.00
241.10
244.05
241.93
8,647
Nov 21, 2025
247.00
249.20
244.50
245.45
243.31
10,534
Nov 20, 2025
248.95
250.30
247.40
247.95
245.79
4,537
Nov 19, 2025
250.30
251.00
246.75
246.95
244.80
11,693
Nov 18, 2025
250.25
253.30
246.00
248.95
246.78
15,001
Nov 17, 2025
257.00
257.00
250.05
253.05
250.85
12,576
Nov 14, 2025
246.20
258.60
246.20
256.75
254.52
89,175
Nov 13, 2025
249.40
250.25
246.10
247.65
245.50
9,625
Nov 12, 2025
249.90
253.00
248.00
248.70
246.54
16,076
Nov 11, 2025
253.10
253.10
246.90
247.55
245.40
21,461
Nov 10, 2025
253.00
253.65
250.00
250.50
248.32
5,984
