Skip to main content
logo
Seamec Limited (BOM:526807)
India flag India · Delayed Price · Currency is INR
1,365.40
+25.75 (1.92%)
At close: Feb 12, 2026

Seamec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20261,330.451,371.951,328.001,365.401,365.401.92%1,232
Feb 11, 20261,358.201,364.951,332.001,339.651,339.65-1.36%1,071
Feb 10, 20261,293.301,372.301,292.901,358.101,358.105.11%5,134
Feb 9, 20261,349.901,349.901,265.501,292.101,292.10-0.03%3,885
Feb 6, 20261,252.451,303.601,243.151,292.501,292.503.19%1,390
Feb 5, 20261,214.251,260.901,211.751,252.501,252.503.60%1,073
Feb 4, 20261,228.201,260.551,199.301,208.951,208.95-1.56%2,486
Feb 3, 20261,439.951,439.951,215.001,228.151,228.15-3.28%2,550
Feb 2, 20261,265.401,310.001,228.251,269.851,269.85-0.13%3,656
Feb 1, 20261,328.951,328.951,243.201,271.551,271.55-0.34%4,139
Jan 30, 20261,291.701,316.001,218.851,275.851,275.85-1.22%4,222
Jan 29, 20261,204.201,312.001,202.801,291.651,291.657.27%6,895
Jan 28, 20261,170.901,211.001,168.751,204.151,204.152.84%1,248
Jan 27, 20261,122.051,176.001,107.251,170.901,170.904.05%2,986
Jan 23, 20261,124.301,177.201,119.101,125.351,125.350.10%1,998
Jan 22, 20261,097.801,132.001,075.501,124.201,124.203.10%1,517
Jan 21, 20261,074.201,104.001,060.651,090.401,090.40-0.03%2,092
Jan 20, 20261,071.951,124.001,048.601,090.701,090.701.75%719
Jan 19, 20261,040.301,077.801,033.201,071.951,071.951.45%422
Jan 16, 20261,071.301,073.601,054.301,056.651,056.65-1.36%236
Jan 14, 20261,044.151,076.351,037.351,071.251,071.253.55%893
Jan 13, 20261,054.451,076.351,031.951,034.501,034.50-1.89%679
Jan 12, 20261,035.001,067.601,032.001,054.451,054.45-1.57%1,372
Jan 9, 20261,093.451,093.451,067.551,071.301,071.30-1.18%823
Jan 8, 20261,097.851,104.401,074.551,084.101,084.10-2.47%1,407
Jan 7, 20261,075.901,115.251,075.901,111.551,111.551.16%729
Jan 6, 20261,102.601,140.651,085.401,098.751,098.75-0.34%2,467
Jan 5, 20261,076.501,106.101,073.851,102.501,102.500.95%1,345
Jan 2, 20261,088.801,126.951,076.901,092.101,092.100.31%561
Jan 1, 20261,020.051,106.801,020.051,088.751,088.75-1.34%912
Dec 31, 20251,060.251,153.701,058.301,103.501,103.503.36%2,553
Dec 30, 20251,068.001,081.051,050.901,067.651,067.650.01%1,762
Dec 29, 20251,051.501,069.901,014.901,067.551,067.551.53%2,037
Dec 26, 20251,027.501,063.401,027.501,051.501,051.502.34%720
Dec 24, 20251,061.951,061.951,019.201,027.451,027.45-0.44%590
Dec 23, 20251,039.801,053.901,020.301,032.001,032.00-1.19%408
Dec 22, 20251,025.301,058.051,025.301,044.401,044.401.87%1,292
Dec 19, 20251,015.401,048.401,009.151,025.251,025.250.98%1,293
Dec 18, 20251,009.701,022.90993.901,015.351,015.350.56%475
Dec 17, 2025969.751,075.45969.751,009.701,009.703.39%11,249
Dec 16, 20251,018.701,036.00973.30976.60976.60-4.67%574
Dec 15, 20251,022.751,033.951,020.001,024.451,024.45-0.20%618
Dec 12, 20251,052.401,052.401,023.051,026.501,026.50-2.58%682
Dec 11, 20251,039.701,083.001,025.601,053.651,053.653.97%10,766
Dec 10, 2025998.401,025.15971.201,013.451,013.452.09%1,779
Dec 9, 2025982.70999.00957.75992.70992.700.30%1,784
Dec 8, 20251,010.051,017.20980.85989.70989.70-2.09%1,526
Dec 5, 2025994.751,022.00972.651,010.851,010.854.14%7,736
Dec 4, 2025993.35999.00970.40970.70970.70-1.64%484
Dec 3, 2025956.20995.00952.60986.90986.903.22%731