SEDEMAC Mechatronics Limited (BOM:544723)
India · Delayed Price · Currency is INR 1,636.60
+2.55 (0.16%)
At close: Apr 21, 2026
BOM:544723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,652.00 | 1,655.30 | 1,610.10 | 1,636.60 | 1,636.60 | 0.16% | 3,760 |
| Apr 20, 2026 | 1,655.55 | 1,693.00 | 1,626.05 | 1,634.05 | 1,634.05 | -1.26% | 61,326 |
| Apr 17, 2026 | 1,685.00 | 1,698.85 | 1,631.00 | 1,654.95 | 1,654.95 | -1.06% | 106,400 |
| Apr 16, 2026 | 1,725.30 | 1,776.65 | 1,661.95 | 1,672.65 | 1,672.65 | -2.23% | 133,136 |
| Apr 15, 2026 | 1,675.10 | 1,737.05 | 1,648.60 | 1,710.85 | 1,710.85 | 3.14% | 17,780 |
| Apr 13, 2026 | 1,612.50 | 1,707.30 | 1,612.50 | 1,658.70 | 1,658.70 | 0.66% | 11,311 |
| Apr 10, 2026 | 1,655.00 | 1,691.35 | 1,632.55 | 1,647.80 | 1,647.80 | 0.63% | 50,065 |
| Apr 9, 2026 | 1,668.95 | 1,668.95 | 1,625.65 | 1,637.50 | 1,637.50 | -0.17% | 59,341 |
| Apr 8, 2026 | 1,789.85 | 1,789.85 | 1,624.80 | 1,640.25 | 1,640.25 | -4.30% | 81,258 |
| Apr 7, 2026 | 1,683.90 | 1,814.05 | 1,675.45 | 1,713.95 | 1,713.95 | 2.04% | 21,648 |
| Apr 6, 2026 | 1,572.05 | 1,709.55 | 1,560.05 | 1,679.75 | 1,679.75 | 10.40% | 22,171 |
| Apr 2, 2026 | 1,535.10 | 1,555.65 | 1,513.20 | 1,521.50 | 1,521.50 | -1.71% | 7,840 |
| Apr 1, 2026 | 1,559.95 | 1,565.80 | 1,532.65 | 1,548.00 | 1,548.00 | 2.42% | 18,511 |
| Mar 30, 2026 | 1,493.05 | 1,520.50 | 1,479.55 | 1,511.45 | 1,511.45 | -0.99% | 10,285 |
| Mar 27, 2026 | 1,533.15 | 1,544.80 | 1,501.50 | 1,526.55 | 1,526.55 | -0.88% | 8,187 |
| Mar 25, 2026 | 1,502.05 | 1,553.00 | 1,502.05 | 1,540.10 | 1,540.10 | 2.59% | 25,978 |
| Mar 24, 2026 | 1,485.00 | 1,519.15 | 1,463.30 | 1,501.20 | 1,501.20 | 2.08% | 23,838 |
| Mar 23, 2026 | 1,488.05 | 1,496.35 | 1,440.50 | 1,470.55 | 1,470.55 | -2.35% | 29,436 |
| Mar 20, 2026 | 1,508.35 | 1,531.35 | 1,488.65 | 1,505.95 | 1,505.95 | -0.02% | 32,954 |
| Mar 19, 2026 | 1,504.30 | 1,520.55 | 1,490.35 | 1,506.20 | 1,506.20 | -1.76% | 22,268 |
| Mar 18, 2026 | 1,515.00 | 1,584.20 | 1,511.25 | 1,533.25 | 1,533.25 | 1.96% | 40,174 |
| Mar 17, 2026 | 1,479.05 | 1,524.55 | 1,459.55 | 1,503.75 | 1,503.75 | 2.03% | 33,024 |
| Mar 16, 2026 | 1,480.25 | 1,494.40 | 1,427.95 | 1,473.85 | 1,473.85 | 0.76% | 58,474 |
| Mar 13, 2026 | 1,453.05 | 1,481.00 | 1,443.50 | 1,462.80 | 1,462.80 | 1.58% | 20,625 |
| Mar 12, 2026 | 1,420.00 | 1,523.35 | 1,415.00 | 1,440.00 | 1,440.00 | -0.83% | 234,355 |