SecMark Consultancy Limited (BOM:543234)
India · Delayed Price · Currency is INR 114.95
+3.95 (3.56%)
At close: Mar 5, 2026
SecMark Consultancy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.90 | 116.75 | 105.50 | 108.50 | 108.50 | -5.61% | 389,788 |
| Mar 5, 2026 | 116.40 | 116.40 | 106.60 | 114.95 | 114.95 | 3.56% | 635 |
| Mar 4, 2026 | 117.15 | 117.15 | 111.00 | 111.00 | 111.00 | -6.76% | 20 |
| Mar 2, 2026 | 124.20 | 126.75 | 112.50 | 119.05 | 119.05 | -7.06% | 2,287 |
| Feb 27, 2026 | 136.95 | 136.95 | 127.55 | 128.10 | 128.10 | -7.34% | 4,701 |
| Feb 26, 2026 | 143.95 | 145.25 | 134.80 | 138.25 | 138.25 | 14.21% | 31,672 |
| Feb 25, 2026 | 108.45 | 121.05 | 108.45 | 121.05 | 121.05 | 19.97% | 3,468 |
| Feb 24, 2026 | 106.90 | 107.15 | 100.10 | 100.90 | 100.90 | -6.57% | 347 |
| Feb 23, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -6.09% | 106 |
| Feb 20, 2026 | 114.30 | 118.90 | 110.40 | 115.00 | 115.00 | 0.61% | 174 |
| Feb 19, 2026 | 109.40 | 119.40 | 109.35 | 114.30 | 114.30 | 12.06% | 557 |
| Feb 17, 2026 | 101.40 | 102.05 | 101.40 | 102.00 | 102.00 | -1.92% | 43 |
| Feb 16, 2026 | 107.25 | 107.25 | 102.40 | 104.00 | 104.00 | -4.46% | 377 |
| Feb 13, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - | 15 |
| Feb 12, 2026 | 112.25 | 112.25 | 105.25 | 108.85 | 108.85 | -2.42% | 540 |
| Feb 11, 2026 | 105.30 | 111.55 | 105.30 | 111.55 | 111.55 | 6.14% | 401 |
| Feb 10, 2026 | 109.00 | 109.00 | 105.10 | 105.10 | 105.10 | 4.06% | 660 |
| Feb 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 29 |
| Feb 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.42% | 1 |
| Feb 5, 2026 | 107.30 | 107.30 | 85.85 | 103.50 | 103.50 | -3.54% | 3,796 |
| Feb 4, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 7.19% | 10 |
| Feb 3, 2026 | 109.40 | 109.40 | 100.10 | 100.10 | 100.10 | -1.81% | 104 |
| Feb 2, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -1.02% | 2 |
| Feb 1, 2026 | 103.10 | 109.35 | 103.00 | 103.00 | 103.00 | -0.10% | 110 |
| Jan 30, 2026 | 108.40 | 108.40 | 102.70 | 103.10 | 103.10 | -5.50% | 74 |
| Jan 29, 2026 | 109.40 | 109.40 | 109.10 | 109.10 | 109.10 | 2.92% | 52 |
| Jan 28, 2026 | 107.90 | 107.90 | 106.00 | 106.00 | 106.00 | -1.85% | 201 |
| Jan 27, 2026 | 113.00 | 118.45 | 108.00 | 108.00 | 108.00 | 8.98% | 407 |
| Jan 22, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -0.90% | 1 |
| Jan 21, 2026 | 104.60 | 104.60 | 100.00 | 100.00 | 100.00 | -7.75% | 132 |
| Jan 16, 2026 | 109.00 | 109.00 | 108.40 | 108.40 | 108.40 | 1.31% | 150 |
| Jan 12, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -9.44% | 50 |
| Jan 7, 2026 | 118.15 | 119.00 | 118.15 | 118.15 | 118.15 | 2.29% | 5,217 |
| Jan 6, 2026 | 119.20 | 120.00 | 115.50 | 115.50 | 115.50 | -1.49% | 318 |
| Jan 5, 2026 | 120.00 | 120.00 | 114.00 | 117.25 | 117.25 | -1.39% | 251 |
| Jan 2, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.25% | 100 |
| Dec 30, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - | 5 |
| Dec 29, 2025 | 110.00 | 118.60 | 110.00 | 118.60 | 118.60 | 4.72% | 66 |
| Dec 24, 2025 | 114.10 | 114.10 | 113.25 | 113.25 | 113.25 | -2.83% | 13 |
| Dec 18, 2025 | 116.50 | 116.55 | 116.50 | 116.55 | 116.55 | -1.73% | 55 |
| Dec 17, 2025 | 118.00 | 118.60 | 116.05 | 118.60 | 118.60 | -2.67% | 135 |
| Dec 16, 2025 | 120.60 | 123.50 | 120.00 | 121.85 | 121.85 | 1.04% | 135 |
| Dec 15, 2025 | 125.00 | 125.00 | 118.15 | 120.60 | 120.60 | 3.97% | 146 |
| Dec 12, 2025 | 123.30 | 123.30 | 114.80 | 116.00 | 116.00 | -3.57% | 222 |
| Dec 11, 2025 | 120.05 | 120.35 | 119.50 | 120.30 | 120.30 | 19.94% | 128 |
| Dec 9, 2025 | 117.15 | 120.00 | 100.30 | 100.30 | 100.30 | -14.38% | 706 |
| Dec 5, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - | 1 |
| Dec 4, 2025 | 112.50 | 117.15 | 112.50 | 117.15 | 117.15 | 4.13% | 81 |
| Dec 3, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.53% | 1 |
| Dec 2, 2025 | 113.05 | 113.10 | 113.05 | 113.10 | 113.10 | -4.96% | 7 |