Skip to main content
logo
SEDEMAC Mechatronics Limited (BOM:544723)
India flag India · Delayed Price · Currency is INR
2,858.85
+161.40 (5.98%)
At close: Jun 22, 2026

BOM:544723 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20262,711.752,941.202,691.452,858.852,858.855.98%27,335
Jun 19, 20262,733.002,766.702,678.702,697.452,697.45-1.17%5,216
Jun 18, 20262,702.052,825.002,702.052,729.452,729.451.23%12,378
Jun 17, 20262,809.352,809.352,680.002,696.352,696.35-2.95%16,614
Jun 16, 20262,788.952,792.952,716.302,778.352,778.351.52%8,077
Jun 15, 20262,792.202,840.502,701.002,736.752,736.75-1.24%15,027
Jun 12, 20262,690.652,938.602,648.002,771.102,771.104.91%23,918
Jun 11, 20262,548.652,660.002,532.752,641.352,641.353.87%13,882
Jun 10, 20262,611.652,675.702,533.002,542.852,542.85-3.16%21,533
Jun 9, 20262,426.952,650.002,423.402,625.752,625.7510.97%31,311
Jun 8, 20262,374.152,398.602,320.902,366.152,366.15-0.05%96,844
Jun 5, 20262,459.502,459.502,341.802,367.402,367.40-2.38%12,632
Jun 4, 20262,372.552,489.902,370.952,425.052,425.051.83%15,871
Jun 3, 20262,348.102,404.002,283.002,381.502,381.501.93%15,760
Jun 2, 20262,238.152,354.002,188.902,336.452,336.456.17%11,683
Jun 1, 20262,130.702,225.002,130.702,200.602,200.602.50%18,466
May 29, 20262,188.952,195.502,126.602,147.002,147.00-0.32%6,255
May 27, 20262,152.752,171.502,101.052,153.952,153.951.92%6,979
May 26, 20262,050.052,156.002,005.652,113.452,113.452.31%245,242
May 25, 20262,019.152,073.001,971.252,065.652,065.654.16%6,454
May 22, 20262,010.352,016.151,958.801,983.201,983.20-0.49%13,728
May 21, 20262,065.002,174.001,973.301,992.901,992.90-3.47%16,901
May 20, 20262,054.702,100.001,978.952,064.452,064.451.24%9,953
May 19, 20262,082.252,090.001,953.402,039.202,039.202.95%115,057
May 18, 20262,019.302,023.901,935.001,980.801,980.800.04%4,705
May 15, 20261,970.152,039.001,938.001,980.001,980.00-1.20%11,530
May 14, 20262,076.802,076.801,995.002,003.952,003.95-0.44%14,096
May 13, 20261,964.802,139.851,964.802,012.852,012.851.90%27,644
May 12, 20262,034.952,075.001,962.601,975.401,975.40-1.01%13,721
May 11, 20262,099.052,099.051,984.051,995.601,995.60-1.49%7,930
May 8, 20261,957.302,046.801,948.002,025.802,025.804.18%25,083
May 7, 20261,900.001,980.001,865.001,944.501,944.502.58%79,747
May 6, 20261,989.851,989.851,840.201,895.601,895.60-2.71%15,373
May 5, 20261,941.052,088.001,920.001,948.351,948.350.81%16,615
May 4, 20261,888.451,986.351,845.001,932.701,932.704.82%25,430
Apr 30, 20261,823.051,871.201,800.001,843.801,843.801.14%117,459
Apr 29, 20261,921.901,921.901,807.201,823.101,823.10-3.79%6,744
Apr 28, 20261,927.051,934.901,870.801,895.001,895.000.31%67,059
Apr 27, 20261,775.102,042.201,774.801,889.201,889.209.71%70,752
Apr 24, 20261,670.801,734.951,645.001,722.051,722.053.40%9,012
Apr 23, 20261,664.201,700.351,657.051,665.351,665.35-1.91%5,641
Apr 22, 20261,649.651,706.751,634.651,697.851,697.853.74%5,816
Apr 21, 20261,652.001,655.301,610.101,636.601,636.600.16%3,760
Apr 20, 20261,655.551,693.001,626.051,634.051,634.05-1.26%61,326
Apr 17, 20261,685.001,698.851,631.001,654.951,654.95-1.06%106,400
Apr 16, 20261,725.301,776.651,661.951,672.651,672.65-2.23%133,136
Apr 15, 20261,675.101,737.051,648.601,710.851,710.853.14%17,780
Apr 13, 20261,612.501,707.301,612.501,658.701,658.700.66%11,311
Apr 10, 20261,655.001,691.351,632.551,647.801,647.800.63%50,065
Apr 9, 20261,668.951,668.951,625.651,637.501,637.50-0.17%59,341