SecMark Consultancy Limited (BOM:543234)
India · Delayed Price · Currency is INR 150.25
-3.75 (-2.44%)
At close: Nov 13, 2026
SecMark Consultancy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | -2.44% | 7 |
| Nov 12, 2026 | 154.90 | 154.90 | 150.05 | 154.00 | 154.00 | -1.57% | 265 |
| Nov 11, 2026 | 154.00 | 156.45 | 154.00 | 156.45 | 156.45 | 1.66% | 2 |
| Nov 9, 2026 | 153.45 | 154.00 | 149.10 | 153.90 | 153.90 | 3.36% | 140 |
| Nov 6, 2026 | 151.00 | 151.00 | 148.90 | 148.90 | 148.90 | -1.42% | 84 |
| Nov 5, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -0.82% | 180 |
| Nov 4, 2026 | 150.10 | 154.45 | 150.10 | 152.30 | 152.30 | -1.39% | 191 |
| Nov 3, 2026 | 148.00 | 154.45 | 148.00 | 154.45 | 154.45 | 4.36% | 53 |
| Nov 2, 2026 | 156.45 | 156.45 | 148.00 | 148.00 | 148.00 | 0.34% | 60 |
| Oct 30, 2026 | 152.00 | 152.00 | 147.50 | 147.50 | 147.50 | 1.37% | 366 |
| Oct 29, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | 65 |
| Oct 28, 2026 | 152.05 | 155.00 | 141.05 | 145.50 | 145.50 | 2.90% | 210 |
| Oct 27, 2026 | 141.45 | 141.45 | 141.40 | 141.40 | 141.40 | -3.42% | 7 |
| Oct 26, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 4.68% | 1 |
| Oct 23, 2026 | 140.05 | 140.05 | 139.35 | 139.85 | 139.85 | -6.05% | 237 |
| Oct 22, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -6.06% | 1 |
| Oct 21, 2026 | 140.10 | 158.45 | 140.10 | 158.45 | 158.45 | 3.94% | 2 |
| Oct 19, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -2.59% | 1 |
| Oct 16, 2026 | 152.95 | 156.50 | 152.95 | 156.50 | 156.50 | 3.57% | 353 |
| Oct 13, 2026 | 155.50 | 155.50 | 149.50 | 151.10 | 151.10 | 3.46% | 139 |
| Oct 12, 2026 | 149.25 | 149.25 | 146.00 | 146.05 | 146.05 | -2.63% | 360 |
| Oct 9, 2026 | 140.70 | 156.45 | 140.70 | 150.00 | 150.00 | 7.14% | 754 |
| Oct 7, 2026 | 134.95 | 140.00 | 134.95 | 140.00 | 140.00 | -1.41% | 700 |
| Oct 5, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1 |
| Sep 30, 2026 | 139.95 | 142.00 | 139.95 | 142.00 | 142.00 | 8.27% | 127 |
| Sep 28, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | -9.21% | 2 |
| Sep 25, 2026 | 146.90 | 146.95 | 144.45 | 144.45 | 144.45 | 7.20% | 105 |
| Sep 22, 2026 | 137.10 | 137.10 | 134.75 | 134.75 | 134.75 | -0.85% | 57 |
| Sep 21, 2026 | 144.00 | 144.00 | 135.05 | 135.90 | 135.90 | -2.93% | 71 |
| Sep 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.06% | 1 |
| Sep 16, 2026 | 140.20 | 158.45 | 140.00 | 141.50 | 141.50 | 0.93% | 1,160 |
| Sep 11, 2026 | 142.00 | 147.40 | 139.20 | 140.20 | 140.20 | -5.37% | 560 |
| Sep 10, 2026 | 147.90 | 157.45 | 147.90 | 148.15 | 148.15 | 4.00% | 1,229 |
| 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 |