Skip to main content
logo
SEDEMAC Mechatronics Limited (BOM:544723)
India flag India · Delayed Price · Currency is INR
3,426.35
+25.85 (0.76%)
At close: Oct 7, 2026

BOM:544723 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,420.003,477.253,350.353,426.353,426.350.76%12,738
Oct 6, 20263,385.003,427.553,318.803,400.503,400.500.79%10,157
Oct 5, 20263,650.653,687.153,360.003,373.853,373.85-1.57%15,840
Oct 1, 20263,498.603,515.003,326.153,427.753,427.75-1.77%8,947
Sep 30, 20263,500.003,566.003,462.203,489.553,489.550.11%48,144
Sep 29, 20263,523.453,595.753,453.053,485.803,485.80-1.88%95,316
Sep 28, 20263,450.003,595.953,375.103,552.553,552.553.40%26,448
Sep 25, 20263,371.203,480.353,274.603,435.853,435.853.95%70,817
Sep 24, 20263,021.003,350.003,005.003,305.153,305.158.28%209,461
Sep 23, 20262,970.053,080.002,970.053,052.503,052.500.63%109,756
Sep 22, 20263,089.903,111.052,983.953,033.403,033.40-1.65%161,704
Sep 21, 20263,170.153,187.353,053.303,084.153,084.15-2.12%11,160
Sep 18, 20263,113.803,233.603,113.803,150.903,150.901.46%9,656
Sep 17, 20263,160.303,208.653,057.253,105.703,105.70-0.58%25,655
Sep 16, 20262,956.353,145.002,895.803,123.853,123.855.79%27,539
Sep 15, 20262,951.102,990.002,923.002,952.802,952.801.64%43,029
Sep 11, 20262,901.453,003.052,876.002,905.052,905.05-0.61%11,897
Sep 10, 20262,840.002,936.852,822.052,922.752,922.752.55%97,011
Sep 9, 20262,850.002,865.002,814.302,849.952,849.95-0.53%46,257
Sep 8, 20262,898.002,926.502,849.052,865.152,865.15-0.36%10,017
Sep 7, 20262,800.002,892.202,800.002,875.602,875.602.19%4,628
Sep 4, 20262,905.252,915.102,800.002,813.902,813.90-3.14%7,437
Sep 3, 20262,880.052,940.002,857.902,905.252,905.251.62%2,505
Sep 2, 20262,960.452,974.352,843.502,859.002,859.00-4.29%7,277
Sep 1, 20263,069.353,069.352,935.002,987.252,987.25-3.59%9,716
Aug 31, 20263,039.953,175.002,976.803,098.453,098.453.13%9,219
Aug 28, 20263,062.803,095.002,965.003,004.403,004.40-0.73%27,525
Aug 27, 20263,023.753,150.003,017.303,026.503,026.50-1.23%3,886
Aug 26, 20263,097.453,160.003,043.003,064.303,064.30-0.46%2,793
Aug 25, 20263,138.303,179.653,045.903,078.503,078.50-2.33%10,855
Aug 24, 20263,314.753,314.753,131.153,152.003,152.00-3.08%8,204
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