Seamec Limited (BOM:526807)
India · Delayed Price · Currency is INR 1,425.25
-23.90 (-1.65%)
At close: Jul 10, 2026
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,420.20 | 1,454.65 | 1,412.05 | 1,425.25 | 1,425.25 | -1.65% | 876 |
| Jul 9, 2026 | 1,447.40 | 1,465.00 | 1,432.85 | 1,449.15 | 1,449.15 | 0.12% | 1,345 |
| Jul 8, 2026 | 1,427.75 | 1,471.75 | 1,406.70 | 1,447.40 | 1,447.40 | 1.24% | 1,851 |
| Jul 7, 2026 | 1,434.45 | 1,456.00 | 1,420.00 | 1,429.65 | 1,429.65 | -2.10% | 1,204 |
| Jul 6, 2026 | 1,449.95 | 1,475.00 | 1,401.00 | 1,460.25 | 1,460.25 | 1.93% | 1,497 |
| Jul 3, 2026 | 1,476.55 | 1,496.40 | 1,420.00 | 1,432.65 | 1,432.65 | -1.62% | 3,852 |
| Jul 2, 2026 | 1,409.95 | 1,465.35 | 1,398.35 | 1,456.25 | 1,456.25 | 2.53% | 1,589 |
| Jul 1, 2026 | 1,447.00 | 1,447.00 | 1,408.90 | 1,420.30 | 1,420.30 | 0.18% | 1,125 |
| Jun 30, 2026 | 1,468.00 | 1,468.00 | 1,406.25 | 1,417.75 | 1,417.75 | -2.26% | 2,171 |
| Jun 29, 2026 | 1,488.00 | 1,501.25 | 1,427.80 | 1,450.55 | 1,450.55 | -2.43% | 2,443 |
| Jun 25, 2026 | 1,449.55 | 1,500.00 | 1,430.70 | 1,486.70 | 1,486.70 | 2.56% | 5,308 |
| Jun 24, 2026 | 1,389.95 | 1,458.10 | 1,387.50 | 1,449.55 | 1,449.55 | 3.77% | 6,617 |
| Jun 23, 2026 | 1,340.20 | 1,413.35 | 1,340.20 | 1,396.95 | 1,396.95 | 2.48% | 5,092 |
| Jun 22, 2026 | 1,385.65 | 1,385.65 | 1,335.00 | 1,363.20 | 1,363.20 | -0.15% | 3,124 |
| Jun 19, 2026 | 1,356.90 | 1,369.90 | 1,328.95 | 1,365.20 | 1,365.20 | 1.04% | 4,138 |
| Jun 18, 2026 | 1,321.15 | 1,399.00 | 1,281.25 | 1,351.20 | 1,351.20 | 2.27% | 15,032 |
| Jun 17, 2026 | 1,565.25 | 1,588.25 | 1,310.30 | 1,321.15 | 1,321.15 | -16.23% | 20,916 |
| Jun 16, 2026 | 1,622.80 | 1,633.65 | 1,574.05 | 1,577.10 | 1,577.10 | -1.95% | 1,499 |
| Jun 15, 2026 | 1,629.00 | 1,645.00 | 1,595.00 | 1,608.50 | 1,608.50 | 1.55% | 3,308 |
| Jun 12, 2026 | 1,620.45 | 1,620.45 | 1,533.50 | 1,584.00 | 1,584.00 | -0.27% | 3,726 |
| Jun 11, 2026 | 1,591.10 | 1,631.05 | 1,584.20 | 1,588.25 | 1,588.25 | 0.37% | 468 |
| Jun 10, 2026 | 1,613.35 | 1,626.70 | 1,575.00 | 1,582.35 | 1,582.35 | -1.89% | 1,580 |
| Jun 9, 2026 | 1,602.00 | 1,629.00 | 1,588.20 | 1,612.85 | 1,612.85 | 1.10% | 4,672 |
| Jun 8, 2026 | 1,579.75 | 1,615.20 | 1,562.00 | 1,595.30 | 1,595.30 | 0.53% | 4,725 |
| Jun 5, 2026 | 1,624.75 | 1,631.80 | 1,582.00 | 1,586.90 | 1,586.90 | -3.05% | 4,036 |
| Jun 4, 2026 | 1,619.00 | 1,660.55 | 1,612.15 | 1,636.75 | 1,636.75 | 1.03% | 2,159 |
| Jun 3, 2026 | 1,638.05 | 1,670.95 | 1,604.00 | 1,620.10 | 1,620.10 | -1.59% | 77,184 |
| Jun 2, 2026 | 1,638.00 | 1,662.90 | 1,622.40 | 1,646.35 | 1,646.35 | 1.21% | 4,915 |
| Jun 1, 2026 | 1,616.25 | 1,668.65 | 1,614.35 | 1,626.70 | 1,626.70 | 0.65% | 5,113 |
| May 29, 2026 | 1,633.55 | 1,655.35 | 1,592.40 | 1,616.25 | 1,616.25 | -1.09% | 7,207 |
| May 27, 2026 | 1,611.45 | 1,642.80 | 1,591.00 | 1,634.10 | 1,634.10 | 2.46% | 2,561 |
| May 26, 2026 | 1,625.65 | 1,651.25 | 1,592.55 | 1,594.85 | 1,594.85 | -2.15% | 4,663 |
| May 25, 2026 | 1,676.75 | 1,690.85 | 1,616.65 | 1,629.85 | 1,629.85 | 1.50% | 5,030 |
| May 22, 2026 | 1,597.90 | 1,631.95 | 1,582.75 | 1,605.70 | 1,605.70 | 1.07% | 3,775 |
| May 21, 2026 | 1,646.80 | 1,646.80 | 1,565.85 | 1,588.75 | 1,588.75 | -1.63% | 6,122 |
| May 20, 2026 | 1,571.75 | 1,649.95 | 1,525.30 | 1,615.05 | 1,615.05 | 3.29% | 9,276 |
| May 19, 2026 | 1,650.00 | 1,707.55 | 1,532.85 | 1,563.60 | 1,563.60 | 4.72% | 58,812 |
| May 18, 2026 | 1,518.00 | 1,562.00 | 1,480.00 | 1,493.10 | 1,493.10 | -1.51% | 2,352 |
| May 15, 2026 | 1,492.00 | 1,540.00 | 1,472.90 | 1,516.05 | 1,516.05 | 1.94% | 2,014 |
| May 14, 2026 | 1,516.05 | 1,525.50 | 1,480.10 | 1,487.15 | 1,487.15 | -1.49% | 1,259 |
| May 13, 2026 | 1,476.95 | 1,526.55 | 1,476.95 | 1,509.65 | 1,509.65 | 2.21% | 1,638 |
| May 12, 2026 | 1,514.95 | 1,543.75 | 1,456.85 | 1,476.95 | 1,476.95 | -2.58% | 3,036 |
| May 11, 2026 | 1,477.45 | 1,524.00 | 1,477.45 | 1,516.05 | 1,516.05 | 0.90% | 1,194 |
| May 8, 2026 | 1,560.10 | 1,561.00 | 1,471.80 | 1,502.55 | 1,502.55 | -3.69% | 3,427 |
| May 7, 2026 | 1,550.00 | 1,579.00 | 1,544.75 | 1,560.10 | 1,560.10 | 1.46% | 1,901 |
| May 6, 2026 | 1,558.05 | 1,587.40 | 1,511.20 | 1,537.60 | 1,537.60 | -1.10% | 2,512 |
| May 5, 2026 | 1,585.05 | 1,613.65 | 1,529.30 | 1,554.70 | 1,554.70 | -1.83% | 8,236 |
| May 4, 2026 | 1,601.95 | 1,647.65 | 1,567.85 | 1,583.70 | 1,583.70 | -0.59% | 3,834 |
| Apr 30, 2026 | 1,585.95 | 1,603.40 | 1,502.60 | 1,593.15 | 1,593.15 | 1.25% | 5,635 |
| Apr 29, 2026 | 1,540.05 | 1,576.35 | 1,534.20 | 1,573.45 | 1,573.45 | 2.34% | 2,231 |