SecMark Consultancy Limited (BOM:543234)
India · Delayed Price · Currency is INR 129.90
+6.05 (4.88%)
At close: Apr 16, 2026
SecMark Consultancy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 132.15 | 132.15 | 123.85 | 123.85 | 123.85 | -7.23% | 1,630 |
| Apr 13, 2026 | 133.40 | 145.00 | 133.25 | 133.50 | 133.50 | 2.06% | 7,860 |
| Apr 10, 2026 | 115.00 | 132.65 | 115.00 | 130.80 | 130.80 | 18.32% | 3,316 |
| Apr 9, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 1.94% | 100 |
| Apr 6, 2026 | 102.40 | 108.45 | 90.10 | 108.45 | 108.45 | 3.43% | 1,048 |
| Apr 2, 2026 | 103.00 | 107.35 | 103.00 | 104.85 | 104.85 | -1.46% | 341 |
| Apr 1, 2026 | 107.50 | 114.00 | 104.55 | 106.40 | 106.40 | -4.32% | 1,012 |
| Mar 30, 2026 | 102.40 | 114.40 | 101.00 | 111.20 | 111.20 | 13.35% | 12,890 |
| Mar 27, 2026 | 102.00 | 102.00 | 98.10 | 98.10 | 98.10 | -3.87% | 303 |
| Mar 25, 2026 | 105.00 | 105.00 | 102.00 | 102.05 | 102.05 | -0.54% | 244 |
| Mar 24, 2026 | 105.40 | 105.40 | 102.60 | 102.60 | 102.60 | 0.93% | 104 |
| Mar 23, 2026 | 105.10 | 107.45 | 100.10 | 101.65 | 101.65 | -5.71% | 2,141 |
| Mar 20, 2026 | 107.20 | 109.95 | 105.00 | 107.80 | 107.80 | 0.51% | 219 |
| Mar 19, 2026 | 107.00 | 112.15 | 107.00 | 107.25 | 107.25 | 0.23% | 73 |
| Mar 18, 2026 | 111.45 | 112.25 | 106.00 | 107.00 | 107.00 | -0.83% | 296 |
| Mar 17, 2026 | 102.00 | 110.50 | 102.00 | 107.90 | 107.90 | -2.79% | 56 |
| Mar 16, 2026 | 112.90 | 112.90 | 106.05 | 111.00 | 111.00 | 4.67% | 13 |
| Mar 13, 2026 | 113.70 | 113.70 | 106.00 | 106.05 | 106.05 | -4.03% | 700 |
| Mar 12, 2026 | 113.80 | 113.80 | 110.50 | 110.50 | 110.50 | -1.65% | 23 |
| Mar 11, 2026 | 119.80 | 120.25 | 112.00 | 112.35 | 112.35 | -4.22% | 503 |
| Mar 10, 2026 | 104.75 | 119.00 | 104.75 | 117.30 | 117.30 | 8.56% | 2,135 |
| Mar 9, 2026 | 105.05 | 114.45 | 103.30 | 108.05 | 108.05 | -0.41% | 4,665 |
| 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 |