Semac Construction Limited (BOM:505368)
India · Delayed Price · Currency is INR 210.10
-11.85 (-5.34%)
At close: Oct 23, 2026
Semac Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 233.80 | 238.50 | 206.30 | 210.10 | 210.10 | -5.34% | 134 |
| Oct 22, 2026 | 219.00 | 221.95 | 219.00 | 221.95 | 221.95 | 9.74% | 52 |
| Oct 21, 2026 | 210.05 | 210.05 | 202.25 | 202.25 | 202.25 | -3.35% | 11 |
| Oct 16, 2026 | 220.15 | 220.35 | 203.50 | 209.25 | 209.25 | -4.91% | 391 |
| Oct 15, 2026 | 231.95 | 232.00 | 220.05 | 220.05 | 220.05 | 2.11% | 28 |
| Oct 14, 2026 | 223.90 | 223.90 | 215.50 | 215.50 | 215.50 | -0.92% | 6 |
| Oct 13, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0.69% | 15 |
| Oct 12, 2026 | 220.30 | 220.30 | 213.70 | 216.00 | 216.00 | -4.00% | 520 |
| Oct 9, 2026 | 222.45 | 225.00 | 222.45 | 225.00 | 225.00 | 2.02% | 13 |
| Oct 8, 2026 | 236.90 | 243.80 | 213.25 | 220.55 | 220.55 | -6.90% | 1,048 |
| Oct 7, 2026 | 241.85 | 241.85 | 236.90 | 236.90 | 236.90 | -2.31% | 90 |
| Oct 6, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - | 5 |
| Oct 5, 2026 | 237.25 | 244.10 | 237.25 | 242.50 | 242.50 | -2.49% | 177 |
| Oct 1, 2026 | 246.00 | 248.70 | 245.60 | 248.70 | 248.70 | 4.54% | 22 |
| Sep 30, 2026 | 243.65 | 247.00 | 232.00 | 237.90 | 237.90 | -0.25% | 808 |
| Sep 29, 2026 | 245.00 | 245.00 | 238.50 | 238.50 | 238.50 | -4.94% | 99 |
| Sep 28, 2026 | 242.65 | 250.90 | 242.00 | 250.90 | 250.90 | -0.89% | 180 |
| Sep 25, 2026 | 254.10 | 257.40 | 250.80 | 253.15 | 253.15 | -4.11% | 1,059 |
| Sep 24, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.38% | 10 |
| Sep 23, 2026 | 273.10 | 277.95 | 260.20 | 265.00 | 265.00 | -2.27% | 500 |
| Sep 21, 2026 | 270.10 | 271.15 | 270.10 | 271.15 | 271.15 | 0.39% | 2 |
| Sep 18, 2026 | 270.05 | 270.10 | 270.05 | 270.10 | 270.10 | -3.98% | 130 |
| Sep 15, 2026 | 270.00 | 281.30 | 268.50 | 281.30 | 281.30 | 4.19% | 136 |
| Sep 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -4.59% | 10 |
| Sep 8, 2026 | 275.60 | 283.00 | 275.60 | 283.00 | 283.00 | 0.69% | 89 |
| Sep 7, 2026 | 280.00 | 283.80 | 278.60 | 281.05 | 281.05 | 1.10% | 100 |
| Sep 4, 2026 | 283.05 | 290.35 | 278.00 | 278.00 | 278.00 | -1.31% | 782 |
| Aug 31, 2026 | 285.05 | 285.05 | 277.50 | 281.70 | 281.70 | -3.56% | 71 |
| Aug 28, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 2.47% | 4 |
| Aug 27, 2026 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | - | 36 |
| Aug 24, 2026 | 285.25 | 285.25 | 285.05 | 285.05 | 285.05 | 1.01% | 50 |
| Aug 21, 2026 | 280.00 | 282.20 | 272.50 | 282.20 | 282.20 | -0.98% | 146 |
| Aug 20, 2026 | 282.10 | 301.45 | 282.10 | 285.00 | 285.00 | -3.06% | 577 |
| Aug 19, 2026 | 304.55 | 304.55 | 294.00 | 294.00 | 294.00 | -1.75% | 130 |
| Aug 18, 2026 | 300.15 | 307.00 | 299.25 | 299.25 | 299.25 | -5.00% | 353 |
| Aug 17, 2026 | 299.30 | 315.00 | 299.30 | 315.00 | 315.00 | -0.02% | 1,833 |
| Aug 14, 2026 | 319.00 | 325.00 | 315.05 | 315.05 | 315.05 | -1.24% | 114 |
| Aug 13, 2026 | 312.60 | 324.95 | 312.60 | 319.00 | 319.00 | 1.54% | 171 |
| Jul 31, 2026 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | 3.29% | 301 |
| Jul 30, 2026 | 319.90 | 319.90 | 304.15 | 304.15 | 304.15 | -4.92% | 102 |
| Jul 22, 2026 | 320.15 | 320.15 | 319.90 | 319.90 | 319.90 | -0.08% | 4 |
| Jul 21, 2026 | 311.70 | 329.80 | 311.70 | 320.15 | 320.15 | 0.33% | 3 |
| Jul 17, 2026 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | -4.99% | 4 |
| Jul 16, 2026 | 335.85 | 335.85 | 335.85 | 335.85 | 335.85 | 1.47% | 1 |
| Jul 14, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - | 50 |
| Jul 13, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -2.29% | 2 |
| Jul 9, 2026 | 308.75 | 338.75 | 307.25 | 338.75 | 338.75 | 4.88% | 156 |
| Jul 8, 2026 | 340.00 | 340.00 | 323.00 | 323.00 | 323.00 | -5.00% | 34 |
| Jul 7, 2026 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 0.46% | 11 |
| Jul 6, 2026 | 338.45 | 338.45 | 338.45 | 338.45 | 338.45 | 4.99% | 223 |