Semac Construction Limited (BOM:505368)
India · Delayed Price · Currency is INR 547.75
+18.75 (3.54%)
At close: Aug 22, 2025
Semac Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 547.75 | 548.35 | 536.10 | 536.10 | 536.10 | -2.13% | 197 |
| Aug 22, 2025 | 549.95 | 553.85 | 530.00 | 547.75 | 547.75 | 3.54% | 321 |
| Aug 21, 2025 | 549.00 | 558.00 | 523.05 | 529.00 | 529.00 | -3.44% | 79 |
| Aug 20, 2025 | 534.50 | 547.85 | 534.45 | 547.85 | 547.85 | 2.51% | 136 |
| Aug 19, 2025 | 534.00 | 534.45 | 534.00 | 534.45 | 534.45 | 5.00% | 190 |
| Aug 18, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -4.87% | 24 |
| Aug 14, 2025 | 548.00 | 556.75 | 535.05 | 535.05 | 535.05 | 0.91% | 63 |
| Aug 13, 2025 | 530.00 | 530.25 | 530.00 | 530.25 | 530.25 | 5.00% | 68 |
| Aug 12, 2025 | 498.00 | 534.95 | 498.00 | 505.00 | 505.00 | -0.98% | 104 |
| Aug 11, 2025 | 538.90 | 538.90 | 506.00 | 510.00 | 510.00 | -2.30% | 16 |
| Aug 7, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - | 299 |
| Aug 6, 2025 | 528.00 | 528.00 | 522.00 | 522.00 | 522.00 | -3.32% | 19 |
| Aug 4, 2025 | 546.00 | 546.00 | 539.95 | 539.95 | 539.95 | 3.24% | 4 |
| Aug 1, 2025 | 521.05 | 550.00 | 520.00 | 523.00 | 523.00 | -3.13% | 682 |
| Jul 31, 2025 | 567.00 | 567.00 | 537.20 | 539.90 | 539.90 | -4.19% | 87 |
| Jul 30, 2025 | 543.00 | 567.00 | 542.95 | 563.50 | 563.50 | 3.78% | 726 |
| Jul 29, 2025 | 518.75 | 543.00 | 518.00 | 543.00 | 543.00 | 4.02% | 144 |
| Jul 28, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - | 50 |
| Jul 25, 2025 | 522.00 | 567.00 | 522.00 | 522.00 | 522.00 | -4.83% | 8 |
| Jul 24, 2025 | 514.60 | 551.00 | 514.60 | 548.50 | 548.50 | 2.81% | 208 |
| Jul 23, 2025 | 531.00 | 533.50 | 531.00 | 533.50 | 533.50 | -0.86% | 51 |
| Jul 22, 2025 | 553.90 | 553.90 | 538.15 | 538.15 | 538.15 | -2.84% | 134 |
| Jul 21, 2025 | 553.90 | 553.90 | 525.00 | 553.90 | 553.90 | 2.38% | 3 |
| Jul 18, 2025 | 530.55 | 541.00 | 514.00 | 541.00 | 541.00 | 1.97% | 450 |
| Jul 17, 2025 | 541.90 | 555.85 | 530.15 | 530.55 | 530.55 | -2.25% | 112 |
| Jul 16, 2025 | 540.00 | 542.75 | 540.00 | 542.75 | 542.75 | -0.85% | 171 |
| Jul 15, 2025 | 547.90 | 550.50 | 547.00 | 547.40 | 547.40 | -0.56% | 738 |
| Jul 14, 2025 | 538.35 | 550.50 | 536.30 | 550.50 | 550.50 | 2.26% | 57 |
| Jul 11, 2025 | 522.10 | 544.95 | 521.85 | 538.35 | 538.35 | 1.76% | 1,657 |
| Jul 10, 2025 | 559.00 | 560.05 | 523.05 | 529.05 | 529.05 | -0.82% | 6,812 |
| Jul 9, 2025 | 512.50 | 533.40 | 511.00 | 533.40 | 533.40 | 5.00% | 583 |
| Jul 8, 2025 | 507.00 | 508.00 | 488.50 | 508.00 | 508.00 | 4.99% | 1,279 |
| Jul 7, 2025 | 490.00 | 490.00 | 473.75 | 483.85 | 483.85 | 0.67% | 2,313 |
| Jul 4, 2025 | 483.50 | 495.30 | 471.05 | 480.65 | 480.65 | -2.12% | 3,516 |
| Jul 3, 2025 | 512.00 | 512.00 | 479.00 | 491.05 | 491.05 | 0.70% | 978 |
| Jul 2, 2025 | 487.65 | 487.65 | 487.65 | 487.65 | 487.65 | 5.00% | 9 |
| Jul 1, 2025 | 464.45 | 464.45 | 464.45 | 464.45 | 464.45 | 5.00% | 14 |
| Jun 27, 2025 | 442.35 | 442.35 | 442.35 | 442.35 | 442.35 | 5.00% | 6 |
| Jun 25, 2025 | 405.45 | 421.30 | 399.35 | 421.30 | 421.30 | 5.00% | 2,146 |
| Jun 24, 2025 | 401.60 | 415.95 | 398.00 | 401.25 | 401.25 | 0.30% | 3,260 |
| Jun 23, 2025 | 394.50 | 409.80 | 394.50 | 400.05 | 400.05 | -1.12% | 3,157 |
| Jun 20, 2025 | 399.90 | 416.90 | 390.15 | 404.60 | 404.60 | 1.80% | 3,741 |
| Jun 19, 2025 | 415.00 | 415.00 | 395.55 | 397.45 | 397.45 | -2.50% | 5,785 |
| Jun 18, 2025 | 412.00 | 415.95 | 402.50 | 407.65 | 407.65 | 0.28% | 7,488 |
| Jun 17, 2025 | 413.00 | 420.00 | 400.40 | 406.50 | 406.50 | -2.05% | 2,774 |
| Jun 16, 2025 | 429.90 | 429.90 | 415.00 | 415.00 | 415.00 | -0.72% | 76 |
| Jun 13, 2025 | 396.00 | 420.00 | 396.00 | 418.00 | 418.00 | 0.48% | 420 |
| Jun 12, 2025 | 416.00 | 416.00 | 396.55 | 416.00 | 416.00 | 4.94% | 6 |
| Jun 11, 2025 | 415.05 | 415.05 | 395.25 | 396.40 | 396.40 | -4.49% | 148 |
| Jun 10, 2025 | 418.00 | 418.00 | 408.05 | 415.05 | 415.05 | 4.07% | 170 |