Semac Construction Limited (BOM:505368)
India · Delayed Price · Currency is INR 307.00
-0.30 (-0.10%)
At close: May 29, 2026
Semac Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 321.80 | 321.80 | 307.00 | 307.00 | 307.00 | -0.10% | 27 |
| May 27, 2026 | 307.05 | 307.30 | 307.05 | 307.30 | 307.30 | -4.51% | 3 |
| May 26, 2026 | 308.00 | 321.80 | 306.50 | 321.80 | 321.80 | 4.99% | 114 |
| May 25, 2026 | 315.40 | 315.45 | 305.85 | 306.50 | 306.50 | -4.78% | 97 |
| May 22, 2026 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | -4.99% | 46 |
| May 21, 2026 | 325.80 | 338.95 | 325.80 | 338.80 | 338.80 | -1.20% | 454 |
| May 20, 2026 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | -4.99% | 9 |
| May 19, 2026 | 360.90 | 360.90 | 360.90 | 360.90 | 360.90 | -4.99% | 4 |
| May 18, 2026 | 380.00 | 380.00 | 379.85 | 379.85 | 379.85 | -4.99% | 34 |
| May 15, 2026 | 411.00 | 411.00 | 399.80 | 399.80 | 399.80 | -4.99% | 820 |
| May 14, 2026 | 410.00 | 423.70 | 400.05 | 420.80 | 420.80 | 4.16% | 5,015 |
| May 13, 2026 | 403.00 | 404.00 | 370.00 | 404.00 | 404.00 | 4.99% | 4,975 |
| May 12, 2026 | 341.00 | 387.00 | 341.00 | 384.80 | 384.80 | 9.29% | 3,216 |
| May 11, 2026 | 335.60 | 352.10 | 335.60 | 352.10 | 352.10 | 10.00% | 1,823 |
| May 8, 2026 | 307.60 | 320.10 | 307.00 | 320.10 | 320.10 | 10.00% | 764 |
| May 5, 2026 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.34% | 3 |
| May 4, 2026 | 263.00 | 291.00 | 263.00 | 290.00 | 290.00 | 2.84% | 24 |
| Apr 29, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 6 |
| Apr 28, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.81% | 5 |
| Apr 27, 2026 | 275.00 | 281.00 | 275.00 | 277.00 | 277.00 | -0.56% | 20 |
| Apr 23, 2026 | 262.00 | 285.00 | 262.00 | 278.55 | 278.55 | -4.28% | 82 |
| Apr 22, 2026 | 288.00 | 292.50 | 286.70 | 291.00 | 291.00 | -0.92% | 298 |
| Apr 21, 2026 | 292.00 | 293.95 | 292.00 | 293.70 | 293.70 | 1.96% | 131 |
| Apr 20, 2026 | 295.95 | 295.95 | 280.00 | 288.05 | 288.05 | -2.67% | 1,833 |
| Apr 17, 2026 | 290.30 | 298.50 | 283.45 | 295.95 | 295.95 | 5.36% | 256 |
| Apr 16, 2026 | 273.65 | 301.00 | 273.50 | 280.90 | 280.90 | 2.65% | 536 |
| Apr 15, 2026 | 262.00 | 281.30 | 262.00 | 273.65 | 273.65 | 3.66% | 13 |
| Apr 13, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -3.30% | 1 |
| Apr 10, 2026 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | -3.48% | 179 |
| Apr 9, 2026 | 267.20 | 284.00 | 267.20 | 282.85 | 282.85 | 3.19% | 19 |
| Mar 20, 2026 | 281.50 | 285.00 | 272.50 | 274.10 | 274.10 | -0.33% | 771 |
| Mar 19, 2026 | 289.45 | 289.90 | 270.10 | 275.00 | 275.00 | -2.03% | 334 |
| Mar 18, 2026 | 277.95 | 280.70 | 277.95 | 280.70 | 280.70 | 9.99% | 807 |
| Mar 17, 2026 | 248.00 | 255.20 | 209.00 | 255.20 | 255.20 | 10.00% | 1,022 |
| Mar 16, 2026 | 221.00 | 232.00 | 210.10 | 232.00 | 232.00 | 9.93% | 6,525 |
| Mar 13, 2026 | 207.90 | 215.90 | 207.90 | 211.05 | 211.05 | -8.62% | 300 |
| Mar 12, 2026 | 215.10 | 230.95 | 209.75 | 230.95 | 230.95 | 6.01% | 61 |
| Mar 11, 2026 | 215.60 | 217.85 | 208.65 | 217.85 | 217.85 | -1.63% | 107 |
| Mar 10, 2026 | 205.15 | 222.00 | 205.00 | 221.45 | 221.45 | 9.57% | 62 |
| Mar 9, 2026 | 236.95 | 236.95 | 202.10 | 202.10 | 202.10 | -9.45% | 2 |
| Mar 5, 2026 | 240.00 | 240.00 | 223.20 | 223.20 | 223.20 | 1.41% | 229 |
| Mar 4, 2026 | 220.00 | 224.00 | 220.00 | 220.10 | 220.10 | 0.05% | 305 |
| Mar 2, 2026 | 226.95 | 232.75 | 216.05 | 220.00 | 220.00 | -4.37% | 46 |
| Feb 26, 2026 | 240.45 | 257.80 | 230.05 | 230.05 | 230.05 | -4.94% | 204 |
| Feb 25, 2026 | 240.10 | 242.00 | 240.10 | 242.00 | 242.00 | -7.98% | 6 |
| Feb 24, 2026 | 269.35 | 269.35 | 263.00 | 263.00 | 263.00 | 4.16% | 13 |
| Feb 23, 2026 | 264.25 | 266.05 | 252.50 | 252.50 | 252.50 | -2.92% | 40 |
| Feb 20, 2026 | 271.90 | 271.90 | 260.10 | 260.10 | 260.10 | -3.29% | 104 |
| Feb 19, 2026 | 274.00 | 274.00 | 254.80 | 268.95 | 268.95 | 7.58% | 298 |
| Feb 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.44% | 50 |