SEDEMAC Mechatronics Limited (BOM:544723)
India · Delayed Price · Currency is INR 3,088.55
-32.05 (-1.03%)
At close: Oct 28, 2026
BOM:544723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,130.05 | 3,157.75 | 3,035.35 | 3,088.55 | 3,088.55 | -1.03% | 13,646 |
| Oct 27, 2026 | 3,119.95 | 3,181.85 | 3,105.00 | 3,120.60 | 3,120.60 | 0.62% | 3,901 |
| Oct 26, 2026 | 3,051.55 | 3,112.65 | 3,012.05 | 3,101.25 | 3,101.25 | 2.21% | 3,750 |
| Oct 23, 2026 | 3,086.35 | 3,111.00 | 3,010.00 | 3,034.20 | 3,034.20 | -2.05% | 7,755 |
| Oct 22, 2026 | 3,028.15 | 3,115.00 | 3,025.70 | 3,097.70 | 3,097.70 | 0.27% | 329,691 |
| Oct 21, 2026 | 3,207.40 | 3,207.40 | 3,037.00 | 3,089.35 | 3,089.35 | -3.45% | 80,835 |
| Oct 19, 2026 | 3,261.00 | 3,261.00 | 3,179.30 | 3,199.65 | 3,199.65 | -1.40% | 6,125 |
| Oct 16, 2026 | 3,188.10 | 3,257.40 | 3,186.15 | 3,245.20 | 3,245.20 | 1.67% | 14,189 |
| Oct 15, 2026 | 3,207.55 | 3,216.15 | 3,120.00 | 3,191.75 | 3,191.75 | -0.40% | 14,635 |
| Oct 14, 2026 | 3,153.30 | 3,275.80 | 3,132.65 | 3,204.70 | 3,204.70 | 0.94% | 10,456 |
| Oct 13, 2026 | 3,205.00 | 3,205.90 | 3,106.00 | 3,174.85 | 3,174.85 | -1.60% | 238,542 |
| Oct 12, 2026 | 3,225.45 | 3,282.45 | 3,140.85 | 3,226.60 | 3,226.60 | 0.12% | 9,410 |
| Oct 9, 2026 | 3,257.90 | 3,318.25 | 3,211.80 | 3,222.70 | 3,222.70 | -0.18% | 87,075 |
| Oct 8, 2026 | 3,434.45 | 3,436.70 | 3,205.00 | 3,228.40 | 3,228.40 | -5.78% | 218,497 |
| Oct 7, 2026 | 3,420.00 | 3,477.25 | 3,350.35 | 3,426.35 | 3,426.35 | 0.76% | 12,738 |
| Oct 6, 2026 | 3,385.00 | 3,427.55 | 3,318.80 | 3,400.50 | 3,400.50 | 0.79% | 10,157 |
| Oct 5, 2026 | 3,650.65 | 3,687.15 | 3,360.00 | 3,373.85 | 3,373.85 | -1.57% | 15,840 |
| Oct 1, 2026 | 3,498.60 | 3,515.00 | 3,326.15 | 3,427.75 | 3,427.75 | -1.77% | 8,947 |
| Sep 30, 2026 | 3,500.00 | 3,566.00 | 3,462.20 | 3,489.55 | 3,489.55 | 0.11% | 48,144 |
| Sep 29, 2026 | 3,523.45 | 3,595.75 | 3,453.05 | 3,485.80 | 3,485.80 | -1.88% | 95,316 |
| Sep 28, 2026 | 3,450.00 | 3,595.95 | 3,375.10 | 3,552.55 | 3,552.55 | 3.40% | 26,448 |
| Sep 25, 2026 | 3,371.20 | 3,480.35 | 3,274.60 | 3,435.85 | 3,435.85 | 3.95% | 70,817 |
| Sep 24, 2026 | 3,021.00 | 3,350.00 | 3,005.00 | 3,305.15 | 3,305.15 | 8.28% | 209,461 |
| Sep 23, 2026 | 2,970.05 | 3,080.00 | 2,970.05 | 3,052.50 | 3,052.50 | 0.63% | 109,756 |
| Sep 22, 2026 | 3,089.90 | 3,111.05 | 2,983.95 | 3,033.40 | 3,033.40 | -1.65% | 161,704 |
| Sep 21, 2026 | 3,170.15 | 3,187.35 | 3,053.30 | 3,084.15 | 3,084.15 | -2.12% | 11,160 |
| Sep 18, 2026 | 3,113.80 | 3,233.60 | 3,113.80 | 3,150.90 | 3,150.90 | 1.46% | 9,656 |
| Sep 17, 2026 | 3,160.30 | 3,208.65 | 3,057.25 | 3,105.70 | 3,105.70 | -0.58% | 25,655 |
| Sep 16, 2026 | 2,956.35 | 3,145.00 | 2,895.80 | 3,123.85 | 3,123.85 | 5.79% | 27,539 |
| Sep 15, 2026 | 2,951.10 | 2,990.00 | 2,923.00 | 2,952.80 | 2,952.80 | 1.64% | 43,029 |
| Sep 11, 2026 | 2,901.45 | 3,003.05 | 2,876.00 | 2,905.05 | 2,905.05 | -0.61% | 11,897 |
| Sep 10, 2026 | 2,840.00 | 2,936.85 | 2,822.05 | 2,922.75 | 2,922.75 | 2.55% | 97,011 |
| Sep 9, 2026 | 2,850.00 | 2,865.00 | 2,814.30 | 2,849.95 | 2,849.95 | -0.53% | 46,257 |
| Sep 8, 2026 | 2,898.00 | 2,926.50 | 2,849.05 | 2,865.15 | 2,865.15 | -0.36% | 10,017 |
| Sep 7, 2026 | 2,800.00 | 2,892.20 | 2,800.00 | 2,875.60 | 2,875.60 | 2.19% | 4,628 |
| Sep 4, 2026 | 2,905.25 | 2,915.10 | 2,800.00 | 2,813.90 | 2,813.90 | -3.14% | 7,437 |
| Sep 3, 2026 | 2,880.05 | 2,940.00 | 2,857.90 | 2,905.25 | 2,905.25 | 1.62% | 2,505 |
| Sep 2, 2026 | 2,960.45 | 2,974.35 | 2,843.50 | 2,859.00 | 2,859.00 | -4.29% | 7,277 |
| Sep 1, 2026 | 3,069.35 | 3,069.35 | 2,935.00 | 2,987.25 | 2,987.25 | -3.59% | 9,716 |
| Aug 31, 2026 | 3,039.95 | 3,175.00 | 2,976.80 | 3,098.45 | 3,098.45 | 3.13% | 9,219 |
| Aug 28, 2026 | 3,062.80 | 3,095.00 | 2,965.00 | 3,004.40 | 3,004.40 | -0.73% | 27,525 |
| Aug 27, 2026 | 3,023.75 | 3,150.00 | 3,017.30 | 3,026.50 | 3,026.50 | -1.23% | 3,886 |
| Aug 26, 2026 | 3,097.45 | 3,160.00 | 3,043.00 | 3,064.30 | 3,064.30 | -0.46% | 2,793 |
| Aug 25, 2026 | 3,138.30 | 3,179.65 | 3,045.90 | 3,078.50 | 3,078.50 | -2.33% | 10,855 |
| Aug 24, 2026 | 3,314.75 | 3,314.75 | 3,131.15 | 3,152.00 | 3,152.00 | -3.08% | 8,204 |
| Aug 21, 2026 | 3,263.10 | 3,366.00 | 3,230.55 | 3,252.10 | 3,252.10 | -0.52% | 10,040 |
| Aug 20, 2026 | 3,279.10 | 3,350.00 | 3,236.30 | 3,269.15 | 3,269.15 | 1.43% | 14,825 |
| Aug 19, 2026 | 3,265.50 | 3,266.00 | 3,175.00 | 3,223.20 | 3,223.20 | -0.56% | 9,150 |
| Aug 18, 2026 | 3,283.85 | 3,319.00 | 3,217.25 | 3,241.25 | 3,241.25 | -0.16% | 87,700 |
| Aug 17, 2026 | 3,164.05 | 3,270.00 | 3,145.00 | 3,246.35 | 3,246.35 | 2.62% | 53,383 |