SecMark Consultancy Limited (BOM:543234)
India · Delayed Price · Currency is INR 142.45
+5.95 (4.36%)
At close: Sep 9, 2026
SecMark Consultancy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 149.45 | 150.45 | 140.05 | 142.45 | 142.45 | 4.36% | 840 |
| Sep 8, 2026 | 146.00 | 146.00 | 136.50 | 136.50 | 136.50 | -7.33% | 92 |
| Sep 7, 2026 | 146.45 | 147.30 | 146.45 | 147.30 | 147.30 | 0.48% | 200 |
| Sep 4, 2026 | 152.50 | 152.50 | 146.60 | 146.60 | 146.60 | -1.64% | 158 |
| Sep 3, 2026 | 140.55 | 149.45 | 140.55 | 149.05 | 149.05 | 4.96% | 168 |
| Sep 2, 2026 | 142.00 | 143.30 | 134.85 | 142.00 | 142.00 | -5.87% | 706 |
| Sep 1, 2026 | 164.70 | 164.70 | 148.95 | 150.85 | 150.85 | -7.03% | 1,285 |
| Aug 31, 2026 | 180.00 | 180.00 | 158.00 | 162.25 | 162.25 | 8.17% | 4,502 |
| Aug 28, 2026 | 132.90 | 150.00 | 132.90 | 150.00 | 150.00 | 20.00% | 3,571 |
| Aug 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | 995 |
| Aug 26, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -2.18% | 30 |
| Aug 25, 2026 | 128.95 | 132.90 | 128.95 | 132.90 | 132.90 | 6.66% | 166 |
| Aug 18, 2026 | 125.00 | 125.00 | 124.55 | 124.60 | 124.60 | -4.19% | 112 |
| Aug 17, 2026 | 135.40 | 135.40 | 125.00 | 130.05 | 130.05 | -9.97% | 28 |
| Aug 14, 2026 | 144.40 | 144.45 | 144.40 | 144.45 | 144.45 | 12.85% | 4 |
| Aug 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.36% | 20 |
| Aug 6, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 7.81% | 1 |
| Aug 5, 2026 | 123.10 | 123.30 | 122.85 | 122.85 | 122.85 | 1.11% | 1,407 |
| Aug 4, 2026 | 123.60 | 123.60 | 121.50 | 121.50 | 121.50 | -1.70% | 1,726 |
| Aug 3, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.72% | 50 |
| Jul 31, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | 1 |
| Jul 29, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -2.35% | 9 |
| Jul 28, 2026 | 139.45 | 139.45 | 127.50 | 127.50 | 127.50 | -5.17% | 67 |
| Jul 27, 2026 | 134.45 | 134.45 | 134.40 | 134.45 | 134.45 | 5.04% | 102 |
| Jul 23, 2026 | 127.95 | 128.00 | 127.95 | 128.00 | 128.00 | 2.40% | 3 |
| Jul 17, 2026 | 133.45 | 133.45 | 125.00 | 125.00 | 125.00 | - | 31 |
| Jul 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.88% | 1 |
| Jul 15, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -10.00% | 3 |
| Jul 10, 2026 | 143.25 | 143.25 | 129.40 | 135.00 | 135.00 | 0.41% | 3 |
| Jul 9, 2026 | 125.05 | 134.45 | 125.05 | 134.45 | 134.45 | 5.37% | 2 |
| Jul 6, 2026 | 129.00 | 129.90 | 127.60 | 127.60 | 127.60 | 6.11% | 1,025 |
| Jul 3, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -1.84% | 15 |
| Jul 2, 2026 | 124.95 | 124.95 | 122.00 | 122.50 | 122.50 | -2.00% | 24 |
| Jul 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.32% | 1 |
| Jun 30, 2026 | 125.65 | 125.65 | 125.40 | 125.40 | 125.40 | -0.48% | 180 |
| Jun 29, 2026 | 124.85 | 126.00 | 124.25 | 126.00 | 126.00 | 1.74% | 15 |
| Jun 24, 2026 | 125.10 | 125.10 | 123.85 | 123.85 | 123.85 | -1.82% | 14 |
| Jun 23, 2026 | 130.25 | 132.00 | 122.25 | 126.15 | 126.15 | -1.41% | 827 |
| Jun 19, 2026 | 122.00 | 128.00 | 121.05 | 127.95 | 127.95 | -4.44% | 1,047 |
| Jun 17, 2026 | 134.00 | 134.00 | 133.90 | 133.90 | 133.90 | -1.18% | 2 |
| Jun 16, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -2.87% | 1 |
| Jun 15, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 9.84% | 1 |
| Jun 12, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.11% | 22 |
| Jun 11, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 1.69% | 111 |
| Jun 10, 2026 | 133.45 | 133.45 | 122.35 | 130.25 | 130.25 | 3.37% | 1,313 |
| Jun 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 4.74% | 790 |
| Jun 4, 2026 | 120.30 | 126.15 | 120.30 | 120.30 | 120.30 | 0.12% | 5 |
| Jun 2, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -3.88% | 1 |
| Jun 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.32% | 148 |
| May 29, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 2.09% | 30 |