| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| SEARL | 2019-09-24 | 146.00 | 146.00 | 139.02 | 143.86 | 1179600 |
| SEARL | 2019-09-23 | 153.00 | 153.44 | 144.75 | 144.88 | 1201700 |
| SEARL | 2019-09-20 | 156.00 | 158.00 | 151.35 | 152.36 | 1418900 |
| SEARL | 2019-09-19 | 148.99 | 156.36 | 147.75 | 155.88 | 1999400 |
| SEARL | 2019-09-18 | 144.99 | 150.88 | 143.19 | 148.92 | 1659900 |
| SEARL | 2019-09-17 | 148.00 | 148.49 | 144.52 | 145.19 | 1468300 |
| SEARL | 2019-09-16 | 141.99 | 148.66 | 140.00 | 147.55 | 1615100 |
| SEARL | 2019-09-13 | 138.99 | 142.41 | 136.19 | 141.58 | 766200 |
| SEARL | 2019-09-12 | 134.00 | 140.25 | 133.10 | 138.83 | 1169200 |
| SEARL | 2019-09-11 | 132.25 | 134.60 | 130.52 | 133.58 | 592400 |
| SEARL | 2019-09-06 | 129.80 | 132.50 | 128.25 | 131.44 | 342400 |
| SEARL | 2019-09-05 | 136.00 | 138.75 | 130.11 | 131.07 | 1172800 |
| SEARL | 2019-09-04 | 127.90 | 133.78 | 125.00 | 133.78 | 1029000 |
| SEARL | 2019-09-03 | 134.85 | 134.85 | 127.23 | 127.41 | 1170900 |
| SEARL | 2019-09-02 | 132.00 | 135.82 | 130.00 | 133.92 | 948300 |
| SEARL | 2019-08-30 | 139.00 | 139.00 | 131.83 | 131.86 | 742000 |
| SEARL | 2019-08-29 | 145.00 | 145.89 | 138.66 | 138.77 | 876400 |
| SEARL | 2019-08-28 | 148.99 | 152.89 | 144.50 | 145.96 | 1338300 |
| SEARL | 2019-08-27 | 140.10 | 149.39 | 140.00 | 148.52 | 1329900 |
| SEARL | 2019-08-26 | 149.50 | 149.50 | 142.02 | 142.28 | 644700 |
| SEARL | 2019-08-23 | 151.80 | 153.50 | 147.61 | 149.50 | 1452000 |
| SEARL | 2019-08-22 | 144.80 | 149.66 | 144.30 | 149.66 | 1670300 |
| SEARL | 2019-08-21 | 135.75 | 142.53 | 133.00 | 142.53 | 1518000 |
| SEARL | 2019-08-20 | 138.00 | 138.49 | 133.10 | 135.75 | 1197900 |
| SEARL | 2019-08-19 | 128.11 | 135.74 | 128.11 | 135.74 | 911900 |
| SEARL | 2019-08-16 | 127.55 | 131.00 | 127.00 | 129.27 | 436900 |
| SEARL | 2019-08-09 | 128.85 | 131.14 | 127.50 | 129.36 | 1041500 |
| SEARL | 2019-08-08 | 126.59 | 130.74 | 123.00 | 127.41 | 890800 |
| SEARL | 2019-08-07 | 129.00 | 130.28 | 126.80 | 127.68 | 672100 |
| SEARL | 2019-08-06 | 128.00 | 130.99 | 127.55 | 129.33 | 557400 |
| SEARL | 2019-08-05 | 126.90 | 129.80 | 123.11 | 128.05 | 584400 |
| SEARL | 2019-08-02 | 128.39 | 129.00 | 125.00 | 128.00 | 611500 |
| SEARL | 2019-08-01 | 132.88 | 132.88 | 127.55 | 128.77 | 536700 |
| SEARL | 2019-07-31 | 126.00 | 131.66 | 125.59 | 131.44 | 748500 |
| SEARL | 2019-07-30 | 124.00 | 128.47 | 123.50 | 125.40 | 248700 |
| SEARL | 2019-07-29 | 129.00 | 130.00 | 123.05 | 124.16 | 213100 |
| SEARL | 2019-07-26 | 131.75 | 136.00 | 128.11 | 128.78 | 1128700 |
| SEARL | 2019-07-25 | 132.00 | 133.44 | 127.19 | 131.80 | 1016100 |
| SEARL | 2019-07-24 | 137.88 | 137.88 | 132.19 | 133.88 | 594300 |
| SEARL | 2019-07-23 | 137.00 | 140.25 | 131.94 | 138.72 | 1376900 |
| SEARL | 2019-07-22 | 133.47 | 136.74 | 129.11 | 135.61 | 617100 |
| SEARL | 2019-07-19 | 120.01 | 130.22 | 120.01 | 130.22 | 752000 |
| SEARL | 2019-07-18 | 128.05 | 130.83 | 123.86 | 124.02 | 396400 |
| SEARL | 2019-07-17 | 135.00 | 137.78 | 127.87 | 130.36 | 738500 |
| SEARL | 2019-07-16 | 131.25 | 134.69 | 128.52 | 133.19 | 1347500 |
| SEARL | 2019-07-15 | 140.00 | 140.00 | 135.27 | 135.27 | 313200 |
| SEARL | 2019-07-12 | 146.50 | 147.49 | 141.10 | 142.39 | 429500 |
| SEARL | 2019-07-11 | 148.86 | 148.86 | 145.30 | 146.16 | 168300 |
| SEARL | 2019-07-10 | 149.50 | 149.99 | 147.00 | 147.30 | 183200 |
| SEARL | 2019-07-09 | 148.25 | 151.99 | 145.52 | 149.32 | 428500 |
| SEARL | 2019-07-08 | 151.80 | 151.97 | 147.50 | 147.89 | 216400 |
| SEARL | 2019-07-05 | 152.50 | 155.97 | 149.10 | 151.97 | 316500 |
| SEARL | 2019-07-04 | 163.44 | 164.78 | 153.69 | 155.46 | 824200 |
| SEARL | 2019-07-03 | 157.50 | 162.69 | 157.50 | 161.38 | 910800 |
| SEARL | 2019-07-02 | 147.50 | 155.77 | 146.60 | 155.77 | 1114900 |
| SEARL | 2019-07-01 | 146.80 | 149.39 | 145.75 | 148.36 | 287300 |
| SEARL | 2019-06-28 | 142.00 | 148.88 | 139.02 | 146.55 | 552600 |
| SEARL | 2019-06-27 | 146.94 | 149.00 | 141.52 | 144.16 | 688300 |
| SEARL | 2019-06-26 | 153.00 | 153.00 | 145.21 | 146.77 | 1123700 |
| SEARL | 2019-06-25 | 150.25 | 154.38 | 149.50 | 152.85 | 702100 |
| SEARL | 2019-06-24 | 160.50 | 160.50 | 153.19 | 153.19 | 392700 |
| SEARL | 2019-06-21 | 165.50 | 166.00 | 159.10 | 161.25 | 818000 |
| SEARL | 2019-06-20 | 154.00 | 162.27 | 154.00 | 162.27 | 980800 |
| SEARL | 2019-06-19 | 158.00 | 159.44 | 153.05 | 154.55 | 730400 |
| SEARL | 2019-06-18 | 172.00 | 172.89 | 157.27 | 157.64 | 1472100 |
| SEARL | 2019-06-17 | 172.99 | 173.00 | 163.11 | 165.53 | 922400 |
| SEARL | 2019-06-14 | 165.39 | 170.88 | 165.39 | 170.78 | 1649200 |
| SEARL | 2019-06-13 | 158.00 | 162.75 | 157.66 | 162.75 | 1351900 |
| SEARL | 2019-06-12 | 153.00 | 155.00 | 152.00 | 155.00 | 1001400 |
| SEARL | 2019-06-11 | 142.00 | 151.50 | 142.00 | 147.63 | 899600 |
| SEARL | 2019-06-10 | 150.50 | 150.50 | 145.10 | 145.94 | 828800 |
| SEARL | 2019-06-03 | 157.99 | 159.44 | 151.38 | 152.52 | 467300 |
| SEARL | 2019-05-30 | 160.00 | 164.89 | 154.00 | 159.33 | 1293000 |
| SEARL | 2019-05-29 | 155.99 | 158.52 | 153.50 | 158.52 | 1378100 |
| SEARL | 2019-05-28 | 153.00 | 156.99 | 146.67 | 150.97 | 4267800 |
| SEARL | 2019-05-27 | 154.38 | 154.38 | 154.38 | 154.38 | 54700 |
| SEARL | 2019-05-24 | 147.03 | 147.03 | 147.03 | 147.03 | 71900 |
| SEARL | 2019-05-23 | 140.03 | 140.03 | 140.03 | 140.03 | 814100 |
| SEARL | 2019-05-22 | 133.38 | 133.38 | 133.38 | 133.38 | 42600 |
| SEARL | 2019-05-21 | 123.00 | 130.77 | 119.01 | 127.02 | 2287900 |
| SEARL | 2019-05-20 | 117.12 | 128.80 | 117.12 | 125.05 | 2532100 |
| SEARL | 2019-05-17 | 125.09 | 126.01 | 123.29 | 123.29 | 300600 |
| SEARL | 2019-05-16 | 143.11 | 143.11 | 129.49 | 129.77 | 3427500 |
| SEARL | 2019-05-15 | 131.80 | 136.30 | 131.80 | 136.30 | 404700 |
| SEARL | 2019-05-14 | 127.62 | 135.97 | 127.62 | 129.80 | 3376500 |
| SEARL | 2019-05-13 | 141.50 | 141.99 | 134.33 | 134.33 | 888000 |
| SEARL | 2019-05-10 | 144.00 | 145.00 | 141.38 | 141.38 | 1945800 |
| SEARL | 2019-05-09 | 150.10 | 152.00 | 148.83 | 148.83 | 2079100 |
| SEARL | 2019-05-08 | 161.00 | 162.00 | 156.66 | 156.66 | 517700 |
| SEARL | 2019-05-07 | 170.00 | 172.00 | 164.89 | 164.89 | 313900 |
| SEARL | 2019-05-06 | 181.30 | 182.69 | 173.55 | 173.57 | 356100 |
| SEARL | 2019-05-03 | 184.00 | 185.00 | 179.10 | 182.69 | 194800 |
| SEARL | 2019-05-02 | 185.00 | 186.00 | 183.50 | 184.33 | 90700 |
| SEARL | 2019-04-30 | 185.71 | 186.99 | 184.60 | 185.41 | 263400 |
| SEARL | 2019-04-29 | 189.00 | 190.50 | 184.50 | 187.35 | 1052700 |
| SEARL | 2019-04-26 | 187.00 | 191.83 | 184.75 | 187.61 | 944600 |
| SEARL | 2019-04-25 | 185.50 | 189.25 | 183.00 | 185.46 | 308700 |
| SEARL | 2019-04-24 | 184.25 | 189.74 | 182.00 | 186.25 | 639200 |
| SEARL | 2019-04-23 | 198.00 | 198.00 | 187.80 | 190.58 | 850000 |
| SEARL | 2019-04-22 | 203.05 | 203.66 | 195.00 | 197.67 | 220700 |
| SEARL | 2019-04-19 | 202.39 | 207.00 | 196.69 | 201.99 | 580900 |
| SEARL | 2019-04-18 | 200.00 | 203.89 | 196.00 | 201.17 | 245300 |
| SEARL | 2019-04-17 | 206.94 | 207.75 | 199.14 | 203.89 | 345800 |
| SEARL | 2019-04-16 | 207.69 | 212.66 | 205.50 | 208.36 | 594800 |
| SEARL | 2019-04-15 | 209.35 | 212.00 | 204.00 | 208.91 | 520700 |
| SEARL | 2019-04-12 | 201.50 | 209.80 | 198.50 | 208.49 | 454400 |
| SEARL | 2019-04-11 | 196.35 | 203.89 | 195.00 | 201.28 | 342400 |
| SEARL | 2019-04-10 | 209.00 | 209.42 | 198.57 | 201.71 | 387200 |
| SEARL | 2019-04-09 | 205.00 | 213.16 | 195.00 | 209.02 | 819200 |
| SEARL | 2019-04-08 | 211.60 | 211.69 | 203.19 | 203.21 | 476400 |
| SEARL | 2019-04-05 | 214.61 | 217.89 | 212.00 | 213.88 | 201600 |
| SEARL | 2019-04-04 | 219.85 | 222.25 | 212.50 | 215.11 | 314400 |
| SEARL | 2019-04-03 | 229.00 | 229.00 | 219.89 | 221.57 | 394900 |
| SEARL | 2019-04-02 | 230.49 | 230.89 | 226.00 | 226.97 | 268500 |
| SEARL | 2019-04-01 | 236.00 | 236.00 | 229.00 | 230.69 | 122800 |
| SEARL | 2019-03-29 | 235.97 | 239.69 | 233.50 | 236.83 | 820600 |
| SEARL | 2019-03-28 | 238.00 | 249.99 | 229.75 | 238.77 | 1039400 |
| SEARL | 2019-03-27 | 228.89 | 240.00 | 228.00 | 239.33 | 871800 |
| SEARL | 2019-03-26 | 222.60 | 230.69 | 220.69 | 229.05 | 669400 |
| SEARL | 2019-03-25 | 229.00 | 229.50 | 221.55 | 224.55 | 337500 |
| SEARL | 2019-03-22 | 230.99 | 231.85 | 226.50 | 229.47 | 452900 |
| SEARL | 2019-03-21 | 238.00 | 238.00 | 227.50 | 231.30 | 848900 |
| SEARL | 2019-03-20 | 235.80 | 240.99 | 232.55 | 236.08 | 637000 |
| SEARL | 2019-03-19 | 241.97 | 245.99 | 237.00 | 239.13 | 475700 |
| SEARL | 2019-03-18 | 245.83 | 245.83 | 233.00 | 241.55 | 898800 |
| SEARL | 2019-03-15 | 250.50 | 251.50 | 243.50 | 244.25 | 400800 |
| SEARL | 2019-03-14 | 249.00 | 251.50 | 246.64 | 250.80 | 1024200 |
| SEARL | 2019-03-13 | 246.00 | 248.88 | 244.10 | 247.75 | 234500 |
| SEARL | 2019-03-12 | 247.50 | 248.77 | 242.60 | 246.96 | 290000 |
| SEARL | 2019-03-11 | 250.00 | 251.99 | 245.00 | 246.71 | 518000 |
| SEARL | 2019-03-08 | 246.50 | 249.88 | 242.30 | 247.27 | 496700 |
| SEARL | 2019-03-07 | 251.00 | 252.19 | 246.11 | 247.30 | 453700 |
| SEARL | 2019-03-06 | 248.19 | 251.00 | 247.80 | 248.19 | 707100 |
| SEARL | 2019-03-05 | 247.99 | 255.47 | 246.00 | 248.10 | 1295500 |
| SEARL | 2019-03-04 | 246.00 | 249.50 | 244.00 | 248.36 | 1250000 |
| SEARL | 2019-03-01 | 249.50 | 264.58 | 247.00 | 255.57 | 1469200 |
| SEARL | 2019-02-28 | 243.89 | 254.91 | 238.00 | 252.02 | 2594500 |
| SEARL | 2019-02-27 | 243.99 | 245.50 | 234.80 | 242.77 | 1295800 |
| SEARL | 2019-02-26 | 250.00 | 256.00 | 242.96 | 247.14 | 803200 |
| SEARL | 2019-02-25 | 257.51 | 262.39 | 255.10 | 255.74 | 535000 |
| SEARL | 2019-02-22 | 258.01 | 263.50 | 258.00 | 259.64 | 498900 |
| SEARL | 2019-02-21 | 262.98 | 263.85 | 258.41 | 259.30 | 250500 |
| SEARL | 2019-02-20 | 262.75 | 264.98 | 258.51 | 261.50 | 527600 |
| SEARL | 2019-02-19 | 262.50 | 267.00 | 259.10 | 262.45 | 550500 |
| SEARL | 2019-02-18 | 270.00 | 270.00 | 261.00 | 262.72 | 315000 |
| SEARL | 2019-02-15 | 271.00 | 271.98 | 262.00 | 269.16 | 1044300 |
| SEARL | 2019-02-14 | 255.05 | 268.20 | 252.21 | 268.20 | 970600 |
| SEARL | 2019-02-13 | 257.50 | 261.64 | 253.50 | 255.42 | 375200 |
| SEARL | 2019-02-12 | 256.00 | 260.48 | 250.11 | 256.89 | 636900 |
| SEARL | 2019-02-11 | 270.10 | 273.45 | 256.35 | 257.23 | 689200 |
| SEARL | 2019-02-08 | 275.60 | 277.39 | 268.50 | 269.83 | 628600 |
| SEARL | 2019-02-07 | 270.00 | 280.39 | 268.50 | 275.52 | 1362200 |
| SEARL | 2019-02-06 | 279.00 | 279.00 | 268.50 | 270.11 | 860500 |
| SEARL | 2019-02-04 | 260.00 | 272.66 | 260.00 | 272.66 | 965900 |
| SEARL | 2019-02-01 | 257.98 | 263.25 | 257.98 | 259.67 | 698900 |
| SEARL | 2019-01-31 | 254.60 | 266.27 | 254.00 | 263.29 | 2243100 |
| SEARL | 2019-01-30 | 251.99 | 258.10 | 249.10 | 253.60 | 1091400 |
| SEARL | 2019-01-29 | 246.25 | 253.00 | 245.50 | 251.03 | 786600 |
| SEARL | 2019-01-28 | 241.94 | 248.89 | 240.69 | 246.52 | 690000 |
| SEARL | 2019-01-25 | 242.00 | 243.49 | 239.50 | 240.28 | 267800 |
| SEARL | 2019-01-24 | 250.00 | 252.89 | 241.88 | 242.77 | 441600 |
| SEARL | 2019-01-23 | 246.74 | 250.99 | 246.00 | 247.24 | 492700 |
| SEARL | 2019-01-22 | 245.52 | 247.44 | 242.00 | 246.08 | 274000 |
| SEARL | 2019-01-21 | 241.60 | 250.77 | 241.00 | 245.52 | 711400 |
| SEARL | 2019-01-18 | 243.99 | 245.99 | 240.50 | 241.66 | 679200 |
| SEARL | 2019-01-17 | 240.02 | 248.89 | 237.14 | 243.11 | 1130800 |
| SEARL | 2019-01-16 | 254.00 | 259.48 | 247.50 | 248.61 | 462800 |
| SEARL | 2019-01-15 | 263.89 | 263.89 | 255.30 | 256.13 | 349300 |
| SEARL | 2019-01-14 | 266.92 | 266.92 | 261.00 | 264.41 | 1170700 |
| SEARL | 2019-01-11 | 242.00 | 254.21 | 239.00 | 254.21 | 1108100 |
| SEARL | 2019-01-10 | 246.00 | 247.58 | 241.75 | 242.11 | 122900 |
| SEARL | 2019-01-09 | 248.00 | 248.00 | 243.99 | 245.13 | 149400 |
| SEARL | 2019-01-08 | 245.47 | 251.80 | 244.00 | 248.13 | 521400 |
| SEARL | 2019-01-07 | 240.99 | 246.50 | 240.99 | 244.52 | 215300 |
| SEARL | 2019-01-04 | 242.49 | 245.85 | 240.02 | 240.83 | 183900 |
| SEARL | 2019-01-03 | 245.10 | 245.10 | 240.07 | 241.35 | 103300 |
| SEARL | 2019-01-02 | 249.25 | 249.50 | 243.00 | 244.08 | 169900 |
| SEARL | 2019-01-01 | 247.00 | 251.00 | 245.25 | 249.91 | 290700 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00