SEDEMAC Mechatronics Limited (BOM:544723)
India · Delayed Price · Currency is INR 2,905.05
-17.70 (-0.61%)
At close: Sep 11, 2026
BOM:544723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3,067.70 | 3,183.10 | 3,024.20 | 3,163.35 | 3,163.35 | 3.49% | 46,185 |
| Aug 13, 2026 | 3,061.90 | 3,184.65 | 3,040.00 | 3,056.65 | 3,056.65 | 0.04% | 17,462 |
| Aug 12, 2026 | 3,147.95 | 3,155.80 | 3,017.80 | 3,055.35 | 3,055.35 | -1.24% | 12,362 |
| Aug 11, 2026 | 2,964.95 | 3,117.20 | 2,900.00 | 3,093.85 | 3,093.85 | 6.41% | 13,691 |
| Aug 10, 2026 | 2,830.60 | 2,995.00 | 2,808.05 | 2,907.45 | 2,907.45 | 3.54% | 16,599 |
| Aug 7, 2026 | 2,765.50 | 2,831.95 | 2,752.00 | 2,808.05 | 2,808.05 | 0.50% | 7,102 |
| Aug 6, 2026 | 2,832.20 | 2,865.40 | 2,787.80 | 2,794.15 | 2,794.15 | -1.84% | 5,904 |
| Aug 5, 2026 | 2,849.40 | 2,875.00 | 2,770.00 | 2,846.40 | 2,846.40 | 1.81% | 3,942 |
| Aug 4, 2026 | 2,768.65 | 2,850.00 | 2,730.95 | 2,795.70 | 2,795.70 | 1.69% | 45,236 |
| Aug 3, 2026 | 2,803.20 | 2,897.35 | 2,718.00 | 2,749.30 | 2,749.30 | 2.48% | 16,736 |
| Jul 31, 2026 | 2,750.00 | 2,825.45 | 2,677.40 | 2,682.65 | 2,682.65 | 1.28% | 9,244 |
| Jul 30, 2026 | 2,709.45 | 2,709.45 | 2,626.35 | 2,648.65 | 2,648.65 | -0.52% | 34,787 |
| Jul 29, 2026 | 2,599.65 | 2,740.65 | 2,556.95 | 2,662.40 | 2,662.40 | -1.77% | 15,964 |
| Jul 28, 2026 | 2,780.00 | 2,813.95 | 2,675.20 | 2,710.45 | 2,710.45 | -2.38% | 3,258 |
| Jul 27, 2026 | 2,689.95 | 2,790.00 | 2,689.15 | 2,776.55 | 2,776.55 | 3.31% | 3,583 |
| Jul 24, 2026 | 2,739.00 | 2,788.00 | 2,672.55 | 2,687.60 | 2,687.60 | -2.30% | 5,246 |
| Jul 23, 2026 | 2,794.20 | 2,804.10 | 2,738.45 | 2,750.80 | 2,750.80 | -0.76% | 4,269 |
| Jul 22, 2026 | 2,699.15 | 2,804.00 | 2,699.15 | 2,771.95 | 2,771.95 | 3.65% | 5,788 |
| Jul 21, 2026 | 2,679.85 | 2,750.80 | 2,661.05 | 2,674.35 | 2,674.35 | 0.10% | 4,975 |
| Jul 20, 2026 | 2,716.95 | 2,721.55 | 2,658.65 | 2,671.55 | 2,671.55 | -1.51% | 33,029 |
| Jul 17, 2026 | 2,717.40 | 2,749.00 | 2,643.95 | 2,712.40 | 2,712.40 | -0.18% | 10,386 |
| Jul 16, 2026 | 2,606.95 | 2,733.00 | 2,606.95 | 2,717.40 | 2,717.40 | 3.65% | 3,943 |
| Jul 15, 2026 | 2,758.00 | 2,758.00 | 2,609.00 | 2,621.70 | 2,621.70 | -3.44% | 36,335 |
| Jul 14, 2026 | 2,680.35 | 2,750.00 | 2,680.35 | 2,715.00 | 2,715.00 | -0.26% | 3,385 |
| Jul 13, 2026 | 2,705.45 | 2,754.00 | 2,695.00 | 2,722.10 | 2,722.10 | -0.85% | 3,566 |
| Jul 10, 2026 | 2,821.50 | 2,821.50 | 2,731.85 | 2,745.30 | 2,745.30 | -2.11% | 6,563 |
| Jul 9, 2026 | 2,754.45 | 2,828.00 | 2,730.00 | 2,804.50 | 2,804.50 | 3.85% | 5,219 |
| Jul 8, 2026 | 2,713.05 | 2,798.10 | 2,670.50 | 2,700.55 | 2,700.55 | -1.18% | 7,962 |
| Jul 7, 2026 | 2,804.55 | 2,804.55 | 2,708.60 | 2,732.90 | 2,732.90 | -2.10% | 7,208 |
| Jul 6, 2026 | 2,897.95 | 2,914.00 | 2,784.00 | 2,791.40 | 2,791.40 | -2.47% | 6,688 |