Semac Construction Limited (BOM:505368)
India · Delayed Price · Currency is INR 248.70
+10.80 (4.54%)
At close: Oct 1, 2026
Semac Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 322.35 | 322.35 | 322.35 | 322.35 | 322.35 | 5.00% | 5 |
| Jun 29, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -4.88% | 100 |
| Jun 23, 2026 | 332.70 | 337.45 | 322.30 | 322.75 | 322.75 | 0.03% | 184 |
| Jun 22, 2026 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | 5.00% | 109 |
| Jun 19, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | -2.15% | 5 |
| Jun 18, 2026 | 311.50 | 314.05 | 311.50 | 314.05 | 314.05 | -3.44% | 79 |
| Jun 17, 2026 | 325.10 | 340.00 | 325.10 | 325.25 | 325.25 | -0.88% | 101 |
| Jun 12, 2026 | 328.00 | 328.15 | 328.00 | 328.15 | 328.15 | 4.99% | 151 |
| Jun 11, 2026 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | 0.50% | 2 |
| Jun 10, 2026 | 312.00 | 313.10 | 311.00 | 311.00 | 311.00 | -4.28% | 330 |
| Jun 9, 2026 | 324.90 | 328.15 | 324.90 | 324.90 | 324.90 | -5.00% | 701 |
| Jun 8, 2026 | 360.00 | 360.00 | 342.00 | 342.00 | 342.00 | -5.00% | 387 |
| Jun 5, 2026 | 368.80 | 373.55 | 355.00 | 360.00 | 360.00 | 1.18% | 255 |