Seamec Limited (BOM:526807)
India · Delayed Price · Currency is INR 924.40
-12.30 (-1.31%)
At close: Sep 5, 2025
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 937.75 | 954.40 | 921.00 | 924.40 | 924.40 | -1.31% | 6,250 |
| Sep 4, 2025 | 940.55 | 961.60 | 925.85 | 936.70 | 936.70 | -0.19% | 7,292 |
| Sep 3, 2025 | 956.80 | 961.20 | 933.90 | 938.50 | 938.50 | -1.91% | 3,233 |
| Sep 2, 2025 | 990.50 | 990.50 | 953.20 | 956.80 | 956.80 | -2.27% | 3,510 |
| Sep 1, 2025 | 979.95 | 1,007.00 | 962.50 | 979.05 | 979.05 | -1.09% | 9,015 |
| Aug 29, 2025 | 906.00 | 1,005.00 | 906.00 | 989.85 | 989.85 | 8.04% | 17,383 |
| Aug 28, 2025 | 905.05 | 925.40 | 904.35 | 916.20 | 916.20 | -1.08% | 6,144 |
| Aug 26, 2025 | 922.70 | 950.00 | 921.00 | 926.20 | 926.20 | 0.43% | 2,623 |
| Aug 25, 2025 | 922.00 | 943.80 | 913.40 | 922.25 | 922.25 | 2.87% | 7,947 |
| Aug 22, 2025 | 870.50 | 915.70 | 857.80 | 896.55 | 896.55 | 3.27% | 7,216 |
| Aug 21, 2025 | 870.00 | 886.00 | 858.00 | 868.20 | 868.20 | 1.21% | 1,908 |
| Aug 20, 2025 | 858.00 | 869.25 | 857.00 | 857.80 | 857.80 | -0.14% | 1,661 |
| Aug 19, 2025 | 847.00 | 865.30 | 845.30 | 859.00 | 859.00 | 1.11% | 1,214 |
| Aug 18, 2025 | 865.00 | 872.20 | 847.05 | 849.60 | 849.60 | -0.90% | 2,317 |
| Aug 14, 2025 | 883.35 | 886.25 | 846.85 | 857.30 | 857.30 | 0.98% | 7,602 |
| Aug 13, 2025 | 801.00 | 859.65 | 801.00 | 849.00 | 849.00 | 3.96% | 3,762 |
| Aug 12, 2025 | 798.05 | 859.00 | 798.05 | 816.65 | 816.65 | 2.53% | 2,880 |
| Aug 11, 2025 | 762.50 | 804.00 | 762.50 | 796.50 | 796.50 | 0.59% | 171 |
| Aug 8, 2025 | 799.70 | 802.35 | 790.00 | 791.80 | 791.80 | -1.34% | 603 |
| Aug 7, 2025 | 764.00 | 810.65 | 759.00 | 802.55 | 802.55 | 2.90% | 1,142 |
| Aug 6, 2025 | 794.05 | 794.05 | 753.00 | 779.90 | 779.90 | -2.15% | 2,030 |
| Aug 5, 2025 | 780.00 | 801.60 | 780.00 | 797.05 | 797.05 | 0.43% | 1,300 |
| Aug 4, 2025 | 828.95 | 828.95 | 788.15 | 793.60 | 793.60 | 0.56% | 356 |
| Aug 1, 2025 | 796.00 | 808.40 | 789.00 | 789.20 | 789.20 | -0.90% | 1,071 |
| Jul 31, 2025 | 791.00 | 818.55 | 787.85 | 796.40 | 796.40 | -1.31% | 585 |
| Jul 30, 2025 | 814.00 | 826.10 | 789.00 | 807.00 | 807.00 | 2.80% | 1,756 |
| Jul 29, 2025 | 798.00 | 804.00 | 767.00 | 785.00 | 785.00 | -1.82% | 2,110 |
| Jul 28, 2025 | 838.40 | 842.40 | 796.00 | 799.55 | 799.55 | -4.22% | 2,000 |
| Jul 25, 2025 | 853.00 | 853.00 | 832.00 | 834.75 | 834.75 | -1.48% | 186 |
| Jul 24, 2025 | 850.00 | 862.35 | 844.70 | 847.25 | 847.25 | -0.28% | 449 |
| Jul 23, 2025 | 841.75 | 851.95 | 840.45 | 849.60 | 849.60 | 0.85% | 679 |
| Jul 22, 2025 | 877.35 | 883.00 | 839.00 | 842.45 | 842.45 | -3.38% | 3,668 |
| Jul 21, 2025 | 859.00 | 877.00 | 856.80 | 871.95 | 871.95 | 2.11% | 1,257 |
| Jul 18, 2025 | 842.55 | 866.95 | 842.55 | 853.95 | 853.95 | -0.17% | 640 |
| Jul 17, 2025 | 852.45 | 863.90 | 846.75 | 855.40 | 855.40 | 0.59% | 1,081 |
| Jul 16, 2025 | 844.60 | 852.00 | 839.85 | 850.40 | 850.40 | 1.64% | 557 |
| Jul 15, 2025 | 838.00 | 848.20 | 835.00 | 836.70 | 836.70 | 0.31% | 640 |
| Jul 14, 2025 | 842.45 | 847.25 | 830.00 | 834.15 | 834.15 | -0.98% | 420 |
| Jul 11, 2025 | 842.00 | 856.00 | 840.00 | 842.40 | 842.40 | -0.40% | 259 |
| Jul 10, 2025 | 849.00 | 858.30 | 844.60 | 845.75 | 845.75 | -0.42% | 334 |
| Jul 9, 2025 | 856.00 | 871.15 | 844.10 | 849.30 | 849.30 | -1.67% | 1,499 |
| Jul 8, 2025 | 858.85 | 873.20 | 832.85 | 863.75 | 863.75 | 0.57% | 2,712 |
| Jul 7, 2025 | 871.75 | 885.25 | 850.25 | 858.85 | 858.85 | -1.48% | 826 |
| Jul 4, 2025 | 872.70 | 887.35 | 858.15 | 871.75 | 871.75 | -0.04% | 2,132 |
| Jul 3, 2025 | 873.95 | 879.90 | 866.55 | 872.10 | 872.10 | 0.67% | 489 |
| Jul 2, 2025 | 863.25 | 870.00 | 848.85 | 866.30 | 866.30 | 0.73% | 1,291 |
| Jul 1, 2025 | 861.25 | 880.00 | 855.00 | 860.00 | 860.00 | -0.51% | 1,555 |
| Jun 30, 2025 | 834.00 | 872.60 | 834.00 | 864.40 | 864.40 | 2.98% | 2,067 |
| Jun 27, 2025 | 832.95 | 846.95 | 831.45 | 839.40 | 839.40 | 1.67% | 1,655 |
| Jun 26, 2025 | 847.75 | 852.75 | 822.05 | 825.65 | 825.65 | -1.76% | 1,276 |