Seamec Limited (BOM:526807)
India · Delayed Price · Currency is INR 1,491.10
+51.40 (3.57%)
At close: Apr 2, 2026
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1,558.05 | 1,558.05 | 1,470.80 | 1,480.80 | 1,480.80 | -0.69% | 3,375 |
| Apr 2, 2026 | 1,431.50 | 1,498.00 | 1,420.00 | 1,491.10 | 1,491.10 | 3.57% | 3,071 |
| Apr 1, 2026 | 1,416.40 | 1,486.00 | 1,416.35 | 1,439.70 | 1,439.70 | 2.16% | 4,232 |
| Mar 30, 2026 | 1,370.15 | 1,442.30 | 1,358.10 | 1,409.30 | 1,409.30 | 1.83% | 115,747 |
| Mar 27, 2026 | 1,445.05 | 1,470.75 | 1,369.10 | 1,384.00 | 1,384.00 | -2.53% | 7,570 |
| Mar 25, 2026 | 1,430.00 | 1,432.00 | 1,376.60 | 1,419.90 | 1,419.90 | 3.31% | 2,470 |
| Mar 24, 2026 | 1,328.90 | 1,379.35 | 1,327.90 | 1,374.45 | 1,374.45 | 4.56% | 2,073 |
| Mar 23, 2026 | 1,381.20 | 1,381.20 | 1,305.60 | 1,314.45 | 1,314.45 | -4.62% | 965 |
| Mar 20, 2026 | 1,360.00 | 1,398.80 | 1,360.00 | 1,378.10 | 1,378.10 | 1.16% | 747 |
| Mar 19, 2026 | 1,375.80 | 1,426.05 | 1,350.80 | 1,362.25 | 1,362.25 | -1.39% | 4,681 |
| Mar 18, 2026 | 1,372.45 | 1,410.00 | 1,366.20 | 1,381.40 | 1,381.40 | 2.08% | 1,509 |
| Mar 17, 2026 | 1,368.90 | 1,408.25 | 1,323.50 | 1,353.30 | 1,353.30 | -1.13% | 1,900 |
| Mar 16, 2026 | 1,359.15 | 1,424.45 | 1,328.30 | 1,368.80 | 1,368.80 | 2.98% | 13,664 |
| Mar 13, 2026 | 1,346.15 | 1,382.00 | 1,317.80 | 1,329.15 | 1,329.15 | -0.46% | 2,753 |
| Mar 12, 2026 | 1,313.90 | 1,344.45 | 1,313.90 | 1,335.25 | 1,335.25 | 1.31% | 568 |
| Mar 11, 2026 | 1,331.40 | 1,338.65 | 1,310.00 | 1,318.00 | 1,318.00 | -0.28% | 1,895 |
| Mar 10, 2026 | 1,335.45 | 1,335.45 | 1,304.15 | 1,321.70 | 1,321.70 | -0.44% | 562 |
| Mar 9, 2026 | 1,273.75 | 1,334.20 | 1,270.15 | 1,327.50 | 1,327.50 | -1.38% | 1,855 |
| Mar 6, 2026 | 1,323.90 | 1,354.95 | 1,316.25 | 1,346.05 | 1,346.05 | 1.68% | 1,176 |
| Mar 5, 2026 | 1,342.20 | 1,381.95 | 1,295.90 | 1,323.80 | 1,323.80 | -0.99% | 6,475 |
| Mar 4, 2026 | 1,335.60 | 1,371.90 | 1,317.60 | 1,337.05 | 1,337.05 | -1.06% | 1,998 |
| Mar 2, 2026 | 1,319.95 | 1,355.70 | 1,283.05 | 1,351.40 | 1,351.40 | 2.97% | 2,177 |
| Feb 27, 2026 | 1,327.50 | 1,330.00 | 1,300.05 | 1,312.45 | 1,312.45 | -1.13% | 2,275 |
| Feb 26, 2026 | 1,379.95 | 1,379.95 | 1,311.20 | 1,327.45 | 1,327.45 | -1.36% | 2,450 |
| Feb 25, 2026 | 1,311.60 | 1,361.60 | 1,311.60 | 1,345.75 | 1,345.75 | 2.61% | 2,136 |
| Feb 24, 2026 | 1,219.25 | 1,323.95 | 1,219.25 | 1,311.55 | 1,311.55 | 2.36% | 1,429 |
| Feb 23, 2026 | 1,336.50 | 1,357.95 | 1,258.80 | 1,281.25 | 1,281.25 | -4.13% | 2,779 |
| Feb 20, 2026 | 1,309.00 | 1,361.00 | 1,309.00 | 1,336.45 | 1,336.45 | 1.81% | 2,243 |
| Feb 19, 2026 | 1,355.60 | 1,363.15 | 1,309.00 | 1,312.70 | 1,312.70 | -2.93% | 788 |
| Feb 18, 2026 | 1,366.45 | 1,372.75 | 1,312.00 | 1,352.30 | 1,352.30 | -1.39% | 2,552 |
| Feb 17, 2026 | 1,419.45 | 1,446.80 | 1,350.45 | 1,371.40 | 1,371.40 | -0.84% | 9,330 |
| Feb 16, 2026 | 1,395.70 | 1,408.60 | 1,363.20 | 1,383.00 | 1,383.00 | 0.81% | 3,612 |
| Feb 13, 2026 | 1,360.00 | 1,398.00 | 1,355.45 | 1,371.90 | 1,371.90 | 0.48% | 2,031 |
| Feb 12, 2026 | 1,330.45 | 1,371.95 | 1,328.00 | 1,365.40 | 1,365.40 | 1.92% | 1,232 |
| Feb 11, 2026 | 1,358.20 | 1,364.95 | 1,332.00 | 1,339.65 | 1,339.65 | -1.36% | 1,071 |
| Feb 10, 2026 | 1,293.30 | 1,372.30 | 1,292.90 | 1,358.10 | 1,358.10 | 5.11% | 5,134 |
| Feb 9, 2026 | 1,349.90 | 1,349.90 | 1,265.50 | 1,292.10 | 1,292.10 | -0.03% | 3,885 |
| Feb 6, 2026 | 1,252.45 | 1,303.60 | 1,243.15 | 1,292.50 | 1,292.50 | 3.19% | 1,390 |
| Feb 5, 2026 | 1,214.25 | 1,260.90 | 1,211.75 | 1,252.50 | 1,252.50 | 3.60% | 1,073 |
| Feb 4, 2026 | 1,228.20 | 1,260.55 | 1,199.30 | 1,208.95 | 1,208.95 | -1.56% | 2,486 |
| Feb 3, 2026 | 1,439.95 | 1,439.95 | 1,215.00 | 1,228.15 | 1,228.15 | -3.28% | 2,550 |
| Feb 2, 2026 | 1,265.40 | 1,310.00 | 1,228.25 | 1,269.85 | 1,269.85 | -0.13% | 3,656 |
| Feb 1, 2026 | 1,328.95 | 1,328.95 | 1,243.20 | 1,271.55 | 1,271.55 | -0.34% | 4,139 |
| Jan 30, 2026 | 1,291.70 | 1,316.00 | 1,218.85 | 1,275.85 | 1,275.85 | -1.22% | 4,222 |
| Jan 29, 2026 | 1,204.20 | 1,312.00 | 1,202.80 | 1,291.65 | 1,291.65 | 7.27% | 6,895 |
| Jan 28, 2026 | 1,170.90 | 1,211.00 | 1,168.75 | 1,204.15 | 1,204.15 | 2.84% | 1,248 |
| Jan 27, 2026 | 1,122.05 | 1,176.00 | 1,107.25 | 1,170.90 | 1,170.90 | 4.05% | 2,986 |
| Jan 23, 2026 | 1,124.30 | 1,177.20 | 1,119.10 | 1,125.35 | 1,125.35 | 0.10% | 1,998 |
| Jan 22, 2026 | 1,097.80 | 1,132.00 | 1,075.50 | 1,124.20 | 1,124.20 | 3.10% | 1,517 |
| Jan 21, 2026 | 1,074.20 | 1,104.00 | 1,060.65 | 1,090.40 | 1,090.40 | -0.03% | 2,092 |