Skip to main content
logo
SEDEMAC Mechatronics Limited (BOM:544723)
India flag India · Delayed Price · Currency is INR
3,252.10
-17.05 (-0.52%)
At close: Aug 21, 2026

BOM:544723 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,263.103,366.003,230.553,252.103,252.10-0.52%10,040
Aug 20, 20263,279.103,350.003,236.303,269.153,269.151.43%14,825
Aug 19, 20263,265.503,266.003,175.003,223.203,223.20-0.56%9,150
Aug 18, 20263,283.853,319.003,217.253,241.253,241.25-0.16%87,700
Aug 17, 20263,164.053,270.003,145.003,246.353,246.352.62%53,383
Aug 14, 20263,067.703,183.103,024.203,163.353,163.353.49%46,185
Aug 13, 20263,061.903,184.653,040.003,056.653,056.650.04%17,462
Aug 12, 20263,147.953,155.803,017.803,055.353,055.35-1.24%12,362
Aug 11, 20262,964.953,117.202,900.003,093.853,093.856.41%13,691
Aug 10, 20262,830.602,995.002,808.052,907.452,907.453.54%16,599
Aug 7, 20262,765.502,831.952,752.002,808.052,808.050.50%7,102
Aug 6, 20262,832.202,865.402,787.802,794.152,794.15-1.84%5,904
Aug 5, 20262,849.402,875.002,770.002,846.402,846.401.81%3,942
Aug 4, 20262,768.652,850.002,730.952,795.702,795.701.69%45,236
Aug 3, 20262,803.202,897.352,718.002,749.302,749.302.48%16,736
Jul 31, 20262,750.002,825.452,677.402,682.652,682.651.28%9,244
Jul 30, 20262,709.452,709.452,626.352,648.652,648.65-0.52%34,787
Jul 29, 20262,599.652,740.652,556.952,662.402,662.40-1.77%15,964
Jul 28, 20262,780.002,813.952,675.202,710.452,710.45-2.38%3,258
Jul 27, 20262,689.952,790.002,689.152,776.552,776.553.31%3,583
Jul 24, 20262,739.002,788.002,672.552,687.602,687.60-2.30%5,246
Jul 23, 20262,794.202,804.102,738.452,750.802,750.80-0.76%4,269
Jul 22, 20262,699.152,804.002,699.152,771.952,771.953.65%5,788
Jul 21, 20262,679.852,750.802,661.052,674.352,674.350.10%4,975
Jul 20, 20262,716.952,721.552,658.652,671.552,671.55-1.51%33,029
Jul 17, 20262,717.402,749.002,643.952,712.402,712.40-0.18%10,386
Jul 16, 20262,606.952,733.002,606.952,717.402,717.403.65%3,943
Jul 15, 20262,758.002,758.002,609.002,621.702,621.70-3.44%36,335
Jul 14, 20262,680.352,750.002,680.352,715.002,715.00-0.26%3,385
Jul 13, 20262,705.452,754.002,695.002,722.102,722.10-0.85%3,566
Jul 10, 20262,821.502,821.502,731.852,745.302,745.30-2.11%6,563
Jul 9, 20262,754.452,828.002,730.002,804.502,804.503.85%5,219
Jul 8, 20262,713.052,798.102,670.502,700.552,700.55-1.18%7,962
Jul 7, 20262,804.552,804.552,708.602,732.902,732.90-2.10%7,208
Jul 6, 20262,897.952,914.002,784.002,791.402,791.40-2.47%6,688
Jul 3, 20262,900.052,920.002,791.752,861.952,861.951.19%45,861
Jul 2, 20262,870.002,897.352,806.302,828.302,828.30-0.84%6,569
Jul 1, 20262,921.952,924.002,834.852,852.152,852.15-1.19%11,660
Jun 30, 20262,719.152,911.202,719.152,886.502,886.506.20%25,042
Jun 29, 20262,667.252,742.152,653.052,718.102,718.101.43%12,732
Jun 25, 20262,888.002,922.652,557.952,679.902,679.90-6.56%80,700
Jun 24, 20262,887.202,977.202,857.552,868.102,868.100.84%12,998
Jun 23, 20262,888.602,912.752,805.002,844.152,844.15-0.51%18,097
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