Seamec Limited (BOM:526807)
India · Delayed Price · Currency is INR 1,605.70
+16.95 (1.07%)
At close: May 22, 2026
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,550.05 | 1,578.40 | 1,524.90 | 1,537.50 | 1,537.50 | -1.29% | 1,403 |
| Apr 27, 2026 | 1,551.65 | 1,585.00 | 1,548.70 | 1,557.65 | 1,557.65 | 2.17% | 1,740 |
| Apr 24, 2026 | 1,544.00 | 1,550.05 | 1,517.00 | 1,524.50 | 1,524.50 | -1.39% | 1,622 |
| Apr 23, 2026 | 1,541.50 | 1,572.00 | 1,521.10 | 1,546.00 | 1,546.00 | 1.94% | 2,113 |
| Apr 22, 2026 | 1,515.10 | 1,555.35 | 1,457.30 | 1,516.55 | 1,516.55 | -0.21% | 3,812 |
| Apr 21, 2026 | 1,544.00 | 1,559.00 | 1,513.00 | 1,519.80 | 1,519.80 | -2.44% | 2,331 |
| Apr 20, 2026 | 1,575.00 | 1,575.00 | 1,527.95 | 1,557.75 | 1,557.75 | 0.11% | 1,424 |
| Apr 17, 2026 | 1,550.00 | 1,563.10 | 1,522.70 | 1,556.00 | 1,556.00 | 0.46% | 1,484 |
| Apr 16, 2026 | 1,588.65 | 1,588.65 | 1,542.35 | 1,548.85 | 1,548.85 | -0.93% | 3,194 |
| Apr 15, 2026 | 1,545.20 | 1,570.00 | 1,526.50 | 1,563.45 | 1,563.45 | 3.04% | 2,035 |
| Apr 13, 2026 | 1,499.50 | 1,533.65 | 1,493.15 | 1,517.30 | 1,517.30 | -0.39% | 1,927 |
| Apr 10, 2026 | 1,539.55 | 1,550.05 | 1,510.80 | 1,523.20 | 1,523.20 | 0.78% | 2,826 |
| Apr 9, 2026 | 1,511.80 | 1,538.85 | 1,501.00 | 1,511.35 | 1,511.35 | -0.03% | 4,731 |
| Apr 8, 2026 | 1,541.90 | 1,571.65 | 1,491.15 | 1,511.75 | 1,511.75 | -1.96% | 4,677 |
| Apr 7, 2026 | 1,478.10 | 1,576.00 | 1,471.60 | 1,541.90 | 1,541.90 | 4.13% | 3,488 |
| 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 |