Seamec Limited (BOM:526807)
India · Delayed Price · Currency is INR 1,527.95
+10.25 (0.68%)
At close: Nov 9, 2026
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,516.95 | 1,535.10 | 1,487.50 | 1,527.95 | 1,527.95 | 0.68% | 3,022 |
| Nov 8, 2026 | 1,496.80 | 1,545.60 | 1,496.80 | 1,517.70 | 1,517.70 | 2.79% | 1,161 |
| Nov 6, 2026 | 1,495.95 | 1,495.95 | 1,435.85 | 1,476.45 | 1,476.45 | -0.77% | 1,506 |
| Nov 5, 2026 | 1,555.95 | 1,556.00 | 1,478.00 | 1,487.90 | 1,487.90 | -3.86% | 4,145 |
| Nov 4, 2026 | 1,550.00 | 1,587.15 | 1,520.00 | 1,547.65 | 1,547.65 | -3.18% | 6,525 |
| Nov 3, 2026 | 1,624.40 | 1,657.50 | 1,582.90 | 1,598.50 | 1,598.50 | -1.80% | 1,454 |
| Nov 2, 2026 | 1,617.35 | 1,650.90 | 1,605.75 | 1,627.75 | 1,627.75 | 0.47% | 347 |
| Oct 30, 2026 | 1,622.00 | 1,642.00 | 1,605.75 | 1,620.10 | 1,620.10 | 0.17% | 2,133 |
| Oct 29, 2026 | 1,577.00 | 1,633.80 | 1,559.80 | 1,617.35 | 1,617.35 | 1.97% | 662 |
| Oct 28, 2026 | 1,574.80 | 1,595.00 | 1,565.05 | 1,586.15 | 1,586.15 | -0.30% | 201 |
| Oct 27, 2026 | 1,555.30 | 1,612.30 | 1,555.30 | 1,590.90 | 1,590.90 | 1.00% | 1,012 |
| Oct 26, 2026 | 1,538.50 | 1,580.00 | 1,519.70 | 1,575.20 | 1,575.20 | 3.02% | 2,363 |
| Oct 23, 2026 | 1,597.25 | 1,597.25 | 1,472.35 | 1,529.00 | 1,529.00 | -3.06% | 1,116 |
| Oct 22, 2026 | 1,598.95 | 1,645.30 | 1,546.80 | 1,577.30 | 1,577.30 | 0.13% | 2,321 |
| Oct 21, 2026 | 1,578.10 | 1,579.65 | 1,559.35 | 1,575.30 | 1,575.30 | -0.68% | 932 |
| Oct 19, 2026 | 1,649.80 | 1,649.80 | 1,557.65 | 1,586.05 | 1,586.05 | -3.31% | 2,349 |
| Oct 16, 2026 | 1,664.00 | 1,664.60 | 1,631.55 | 1,640.40 | 1,640.40 | -2.04% | 764 |
| Oct 15, 2026 | 1,679.40 | 1,711.75 | 1,665.95 | 1,674.55 | 1,674.55 | -1.13% | 748 |
| Oct 14, 2026 | 1,634.95 | 1,700.00 | 1,630.05 | 1,693.70 | 1,693.70 | 3.53% | 1,514 |
| Oct 13, 2026 | 1,617.00 | 1,650.40 | 1,595.25 | 1,635.95 | 1,635.95 | 0.52% | 813 |
| Oct 12, 2026 | 1,577.95 | 1,631.15 | 1,577.95 | 1,627.55 | 1,627.55 | 3.19% | 653 |
| Oct 9, 2026 | 1,580.00 | 1,591.80 | 1,524.90 | 1,577.25 | 1,577.25 | 0.04% | 1,501 |
| Oct 8, 2026 | 1,613.95 | 1,623.80 | 1,558.00 | 1,576.55 | 1,576.55 | -1.90% | 1,077 |
| Oct 7, 2026 | 1,578.40 | 1,633.85 | 1,566.05 | 1,607.15 | 1,607.15 | 1.38% | 1,664 |
| 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 |