Seamec Limited (BOM:526807)
India · Delayed Price · Currency is INR 1,585.25
+7.85 (0.50%)
At close: Oct 6, 2026
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,575.40 | 1,603.70 | 1,565.15 | 1,585.25 | 1,585.25 | 0.50% | 1,714 |
| Oct 5, 2026 | 1,581.90 | 1,606.40 | 1,553.20 | 1,577.40 | 1,577.40 | -1.12% | 2,531 |
| Oct 1, 2026 | 1,641.50 | 1,647.75 | 1,560.80 | 1,595.20 | 1,595.20 | -2.73% | 3,372 |
| Sep 30, 2026 | 1,664.80 | 1,719.20 | 1,607.70 | 1,640.05 | 1,640.05 | -0.90% | 4,787 |
| Sep 29, 2026 | 1,673.50 | 1,682.20 | 1,642.40 | 1,654.95 | 1,654.95 | -1.83% | 3,212 |
| Sep 28, 2026 | 1,699.40 | 1,705.10 | 1,675.15 | 1,685.85 | 1,685.85 | -1.47% | 1,226 |
| Sep 25, 2026 | 1,734.35 | 1,734.35 | 1,698.15 | 1,710.95 | 1,710.95 | -1.07% | 2,081 |
| Sep 24, 2026 | 1,736.00 | 1,761.60 | 1,721.50 | 1,729.45 | 1,729.45 | -1.30% | 1,173 |
| Sep 23, 2026 | 1,734.50 | 1,756.70 | 1,729.40 | 1,752.25 | 1,752.25 | 0.77% | 1,273 |
| Sep 22, 2026 | 1,697.30 | 1,750.00 | 1,681.10 | 1,738.85 | 1,738.85 | 2.22% | 2,493 |
| Sep 21, 2026 | 1,740.20 | 1,751.15 | 1,691.75 | 1,701.15 | 1,701.15 | -1.60% | 1,149 |
| Sep 18, 2026 | 1,738.50 | 1,747.15 | 1,716.95 | 1,728.80 | 1,728.80 | -0.31% | 741 |
| Sep 17, 2026 | 1,701.05 | 1,746.90 | 1,700.00 | 1,734.15 | 1,734.15 | 1.77% | 2,902 |
| Sep 16, 2026 | 1,736.00 | 1,736.00 | 1,665.75 | 1,704.05 | 1,704.05 | -2.04% | 3,887 |
| Sep 15, 2026 | 1,795.00 | 1,795.00 | 1,725.00 | 1,739.50 | 1,739.50 | -2.67% | 3,443 |
| Sep 11, 2026 | 1,779.50 | 1,845.00 | 1,776.00 | 1,787.25 | 1,787.25 | 0.51% | 7,067 |
| Sep 10, 2026 | 1,780.10 | 1,804.00 | 1,765.00 | 1,778.15 | 1,778.15 | 0.32% | 1,584 |
| Sep 9, 2026 | 1,795.40 | 1,812.40 | 1,770.10 | 1,772.50 | 1,772.50 | -0.55% | 1,997 |
| Sep 8, 2026 | 1,787.60 | 1,795.00 | 1,742.00 | 1,782.30 | 1,782.30 | 0.10% | 1,853 |
| Sep 7, 2026 | 1,788.00 | 1,825.55 | 1,772.90 | 1,780.50 | 1,780.50 | -0.67% | 3,786 |
| Sep 4, 2026 | 1,786.15 | 1,805.00 | 1,770.00 | 1,792.45 | 1,792.45 | 0.35% | 7,249 |
| Sep 3, 2026 | 1,751.45 | 1,794.85 | 1,725.55 | 1,786.15 | 1,786.15 | 2.93% | 6,687 |
| Sep 2, 2026 | 1,676.55 | 1,745.50 | 1,664.05 | 1,735.35 | 1,735.35 | 3.50% | 7,318 |
| Sep 1, 2026 | 1,677.80 | 1,700.00 | 1,643.65 | 1,676.60 | 1,676.60 | -0.03% | 3,590 |
| Aug 31, 2026 | 1,676.95 | 1,688.95 | 1,653.80 | 1,677.05 | 1,677.05 | 0.07% | 2,480 |
| Aug 28, 2026 | 1,633.95 | 1,688.00 | 1,623.00 | 1,675.95 | 1,675.95 | 3.64% | 3,723 |
| Aug 27, 2026 | 1,660.60 | 1,669.95 | 1,600.00 | 1,617.05 | 1,617.05 | -2.63% | 2,812 |
| Aug 26, 2026 | 1,645.05 | 1,668.35 | 1,633.55 | 1,660.65 | 1,660.65 | 0.56% | 1,606 |
| Aug 25, 2026 | 1,654.00 | 1,673.90 | 1,641.00 | 1,651.35 | 1,651.35 | -0.20% | 1,990 |
| Aug 24, 2026 | 1,674.95 | 1,700.00 | 1,635.95 | 1,654.70 | 1,654.70 | -1.18% | 3,797 |
| Aug 21, 2026 | 1,689.75 | 1,718.00 | 1,660.00 | 1,674.45 | 1,674.45 | -1.35% | 3,682 |
| Aug 20, 2026 | 1,658.85 | 1,721.05 | 1,640.00 | 1,699.45 | 1,697.45 | 3.92% | 28,847 |
| Aug 19, 2026 | 1,565.10 | 1,646.00 | 1,565.10 | 1,635.40 | 1,633.48 | 3.79% | 4,117 |
| Aug 18, 2026 | 1,545.15 | 1,599.90 | 1,545.15 | 1,575.75 | 1,573.90 | 0.74% | 2,867 |
| Aug 17, 2026 | 1,567.50 | 1,585.00 | 1,534.30 | 1,564.10 | 1,562.26 | 1.78% | 6,614 |
| Aug 14, 2026 | 1,504.95 | 1,557.00 | 1,499.40 | 1,536.70 | 1,534.89 | -0.01% | 6,025 |
| Aug 13, 2026 | 1,552.95 | 1,553.00 | 1,525.00 | 1,536.90 | 1,535.09 | 1.12% | 2,822 |
| Aug 12, 2026 | 1,555.20 | 1,562.15 | 1,490.65 | 1,519.95 | 1,518.16 | -1.71% | 23,843 |
| Aug 11, 2026 | 1,534.20 | 1,550.00 | 1,533.80 | 1,546.40 | 1,544.58 | 1.26% | 653 |
| Aug 10, 2026 | 1,508.70 | 1,552.00 | 1,508.70 | 1,527.15 | 1,525.35 | -0.11% | 914 |
| Aug 7, 2026 | 1,480.00 | 1,542.00 | 1,479.60 | 1,528.90 | 1,527.10 | 1.87% | 3,684 |
| Aug 6, 2026 | 1,510.00 | 1,520.00 | 1,480.00 | 1,500.90 | 1,499.13 | -0.60% | 975 |
| Aug 5, 2026 | 1,483.00 | 1,540.10 | 1,483.00 | 1,509.95 | 1,508.17 | 1.87% | 3,200 |
| Aug 4, 2026 | 1,457.65 | 1,506.55 | 1,449.65 | 1,482.20 | 1,480.46 | 1.82% | 2,583 |
| Aug 3, 2026 | 1,489.70 | 1,519.25 | 1,433.00 | 1,455.75 | 1,454.04 | -0.32% | 2,805 |
| Jul 31, 2026 | 1,426.95 | 1,474.25 | 1,419.35 | 1,460.40 | 1,458.68 | 2.35% | 855 |
| Jul 30, 2026 | 1,439.70 | 1,457.50 | 1,421.50 | 1,426.90 | 1,425.22 | -0.93% | 882 |
| Jul 29, 2026 | 1,435.00 | 1,462.95 | 1,428.00 | 1,440.30 | 1,438.60 | 0.15% | 2,000 |
| Jul 28, 2026 | 1,430.20 | 1,449.00 | 1,399.70 | 1,438.20 | 1,436.51 | 1.78% | 1,120 |
| Jul 27, 2026 | 1,439.95 | 1,461.90 | 1,405.90 | 1,413.00 | 1,411.34 | 1.41% | 1,585 |