Seacoast Shipping Services Limited (BOM:542753)
India · Delayed Price · Currency is INR 0.9200
+0.0400 (4.55%)
At close: Dec 29, 2025
BOM:542753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.55% | 1,792,893 |
| Dec 22, 2025 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 4.76% | 3,180,337 |
| Dec 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 1,167,136 |
| Dec 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | 1,288,972 |
| Dec 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | 1,246,816 |
| Nov 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | 1,320,982 |
| Nov 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | 1,696,199 |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 1,268,333 |
| Nov 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 1,248,177 |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 1,449,788 |
| Oct 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 1,037,594 |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 1,052,576 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 1,028,197 |
| Sep 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 957,049 |
| Sep 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 1,710,333 |
| Sep 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 1,664,433 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 1,406,594 |
| Sep 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 1,023,818 |
| Aug 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 1,075,394 |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 822,692 |
| Aug 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 935,390 |
| Aug 4, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -4.61% | 628,959 |
| Jul 28, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 597,479 |
| Jul 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.60% | 958,508 |
| Jul 14, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.78% | 729,902 |
| Jul 7, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -4.92% | 601,533 |