Seamec Limited (BOM:526807)
India · Delayed Price · Currency is INR 1,674.45
-23.00 (-1.35%)
At close: Aug 21, 2026
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,401.80 | 1,413.70 | 1,379.45 | 1,393.40 | 1,391.76 | -0.60% | 1,641 |
| Jul 23, 2026 | 1,350.15 | 1,406.10 | 1,350.15 | 1,401.80 | 1,400.15 | 2.13% | 1,756 |
| Jul 22, 2026 | 1,385.00 | 1,411.15 | 1,352.95 | 1,372.60 | 1,370.98 | 0.35% | 1,813 |
| Jul 21, 2026 | 1,357.70 | 1,379.00 | 1,352.45 | 1,367.85 | 1,366.24 | 0.75% | 1,217 |
| Jul 20, 2026 | 1,339.95 | 1,372.05 | 1,339.95 | 1,357.65 | 1,356.05 | -1.68% | 1,043 |
| Jul 17, 2026 | 1,415.10 | 1,440.00 | 1,363.50 | 1,380.85 | 1,379.22 | -2.90% | 2,492 |
| Jul 16, 2026 | 1,443.80 | 1,443.80 | 1,412.00 | 1,422.15 | 1,420.48 | -0.68% | 1,197 |
| Jul 15, 2026 | 1,455.00 | 1,493.30 | 1,415.45 | 1,431.90 | 1,430.21 | 0.31% | 2,509 |
| Jul 14, 2026 | 1,420.00 | 1,439.75 | 1,416.20 | 1,427.45 | 1,425.77 | -0.99% | 1,768 |
| Jul 13, 2026 | 1,416.85 | 1,449.45 | 1,416.85 | 1,441.75 | 1,440.05 | 1.16% | 840 |
| Jul 10, 2026 | 1,420.20 | 1,454.65 | 1,412.05 | 1,425.25 | 1,423.57 | -1.65% | 876 |
| Jul 9, 2026 | 1,447.40 | 1,465.00 | 1,432.85 | 1,449.15 | 1,447.44 | 0.12% | 1,347 |
| Jul 8, 2026 | 1,427.75 | 1,471.75 | 1,406.70 | 1,447.40 | 1,445.70 | 1.24% | 1,851 |
| Jul 7, 2026 | 1,434.45 | 1,456.00 | 1,420.00 | 1,429.65 | 1,427.97 | -2.10% | 1,204 |
| Jul 6, 2026 | 1,449.95 | 1,475.00 | 1,401.00 | 1,460.25 | 1,458.53 | 1.93% | 1,497 |
| Jul 3, 2026 | 1,476.55 | 1,496.40 | 1,420.00 | 1,432.65 | 1,430.96 | -1.62% | 3,852 |
| Jul 2, 2026 | 1,409.95 | 1,465.35 | 1,398.35 | 1,456.25 | 1,454.54 | 2.53% | 1,589 |
| Jul 1, 2026 | 1,447.00 | 1,447.00 | 1,408.90 | 1,420.30 | 1,418.63 | 0.18% | 1,125 |
| Jun 30, 2026 | 1,468.00 | 1,468.00 | 1,406.25 | 1,417.75 | 1,416.08 | -2.26% | 2,171 |
| Jun 29, 2026 | 1,488.00 | 1,501.25 | 1,427.80 | 1,450.55 | 1,448.84 | -2.43% | 2,443 |
| Jun 25, 2026 | 1,449.55 | 1,500.00 | 1,430.70 | 1,486.70 | 1,484.95 | 2.56% | 5,308 |
| Jun 24, 2026 | 1,389.95 | 1,458.10 | 1,387.50 | 1,449.55 | 1,447.84 | 3.77% | 6,617 |
| Jun 23, 2026 | 1,340.20 | 1,413.35 | 1,340.20 | 1,396.95 | 1,395.31 | 2.48% | 5,092 |
| Jun 22, 2026 | 1,385.65 | 1,385.65 | 1,335.00 | 1,363.20 | 1,361.60 | -0.15% | 3,124 |
| Jun 19, 2026 | 1,356.90 | 1,369.90 | 1,328.95 | 1,365.20 | 1,363.59 | 1.04% | 4,138 |
| Jun 18, 2026 | 1,321.15 | 1,399.00 | 1,281.25 | 1,351.20 | 1,349.61 | 2.27% | 15,032 |
| Jun 17, 2026 | 1,565.25 | 1,588.25 | 1,310.30 | 1,321.15 | 1,319.60 | -16.23% | 20,916 |
| Jun 16, 2026 | 1,622.80 | 1,633.65 | 1,574.05 | 1,577.10 | 1,575.24 | -1.95% | 1,499 |
| Jun 15, 2026 | 1,629.00 | 1,645.00 | 1,595.00 | 1,608.50 | 1,606.61 | 1.55% | 3,308 |
| Jun 12, 2026 | 1,620.45 | 1,620.45 | 1,533.50 | 1,584.00 | 1,582.14 | -0.27% | 3,726 |