Seamec Limited (NSE:SEAMECLTD)
India · Delayed Price · Currency is INR 1,480.50
-15.20 (-1.02%)
Apr 6, 2026, 3:30 PM IST
NSE:SEAMECLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,448.00 | 1,499.90 | 1,411.30 | 1,495.70 | 1,495.70 | 3.67% | 93,289 |
| Apr 1, 2026 | 1,462.20 | 1,487.00 | 1,415.00 | 1,442.70 | 1,442.70 | 2.41% | 91,041 |
| Mar 30, 2026 | 1,373.00 | 1,446.90 | 1,352.00 | 1,408.80 | 1,408.80 | 1.98% | 216,425 |
| Mar 27, 2026 | 1,450.80 | 1,463.90 | 1,363.00 | 1,381.40 | 1,381.40 | -2.83% | 154,408 |
| Mar 25, 2026 | 1,400.00 | 1,438.00 | 1,376.00 | 1,421.60 | 1,421.60 | 3.24% | 80,422 |
| Mar 24, 2026 | 1,323.70 | 1,379.50 | 1,323.50 | 1,377.00 | 1,377.00 | 4.28% | 48,280 |
| Mar 23, 2026 | 1,351.40 | 1,379.90 | 1,302.00 | 1,320.50 | 1,320.50 | -4.26% | 51,727 |
| Mar 20, 2026 | 1,353.10 | 1,398.90 | 1,353.10 | 1,379.30 | 1,379.30 | 1.16% | 21,668 |
| Mar 19, 2026 | 1,350.50 | 1,430.00 | 1,332.80 | 1,363.50 | 1,363.50 | -1.22% | 105,832 |
| Mar 18, 2026 | 1,345.00 | 1,413.60 | 1,345.00 | 1,380.30 | 1,380.30 | 1.81% | 119,807 |
| Mar 17, 2026 | 1,391.50 | 1,394.60 | 1,324.00 | 1,355.70 | 1,355.70 | -1.40% | 44,054 |
| Mar 16, 2026 | 1,335.00 | 1,420.00 | 1,325.10 | 1,375.00 | 1,375.00 | 3.91% | 202,557 |
| Mar 13, 2026 | 1,333.00 | 1,385.00 | 1,317.00 | 1,323.30 | 1,323.30 | -1.26% | 94,728 |
| Mar 12, 2026 | 1,308.10 | 1,347.90 | 1,306.70 | 1,340.20 | 1,340.20 | 1.52% | 20,079 |
| Mar 11, 2026 | 1,327.80 | 1,338.00 | 1,308.00 | 1,320.10 | 1,320.10 | -0.15% | 22,578 |
| Mar 10, 2026 | 1,351.60 | 1,375.00 | 1,300.00 | 1,322.10 | 1,322.10 | -0.32% | 22,102 |
| Mar 9, 2026 | 1,292.60 | 1,338.00 | 1,236.00 | 1,326.40 | 1,326.40 | -1.46% | 33,389 |
| Mar 6, 2026 | 1,325.10 | 1,356.80 | 1,322.10 | 1,346.00 | 1,346.00 | 1.81% | 22,389 |
| Mar 5, 2026 | 1,336.00 | 1,382.00 | 1,281.50 | 1,322.10 | 1,322.10 | -0.84% | 123,061 |
| Mar 4, 2026 | 1,340.00 | 1,374.90 | 1,315.90 | 1,333.30 | 1,333.30 | -1.02% | 36,844 |
| Mar 2, 2026 | 1,261.10 | 1,356.90 | 1,251.00 | 1,347.10 | 1,347.10 | 2.32% | 63,025 |
| Feb 27, 2026 | 1,327.60 | 1,330.60 | 1,300.30 | 1,316.50 | 1,316.50 | -0.84% | 25,908 |
| Feb 26, 2026 | 1,364.20 | 1,364.20 | 1,315.50 | 1,327.60 | 1,327.60 | -1.22% | 34,438 |
| Feb 25, 2026 | 1,316.20 | 1,368.00 | 1,310.40 | 1,344.00 | 1,344.00 | 2.51% | 37,293 |
| Feb 24, 2026 | 1,261.00 | 1,318.80 | 1,260.90 | 1,311.10 | 1,311.10 | 2.53% | 38,028 |
| Feb 23, 2026 | 1,339.30 | 1,352.90 | 1,251.00 | 1,278.80 | 1,278.80 | -4.52% | 77,380 |
| Feb 20, 2026 | 1,314.00 | 1,368.00 | 1,309.90 | 1,339.30 | 1,339.30 | 1.93% | 56,471 |
| Feb 19, 2026 | 1,354.30 | 1,362.00 | 1,303.80 | 1,314.00 | 1,314.00 | -2.98% | 49,270 |
| Feb 18, 2026 | 1,374.70 | 1,374.90 | 1,312.50 | 1,354.30 | 1,354.30 | -1.49% | 101,054 |
| Feb 17, 2026 | 1,400.00 | 1,446.70 | 1,350.90 | 1,374.80 | 1,374.80 | -0.82% | 239,578 |
| Feb 16, 2026 | 1,390.00 | 1,409.80 | 1,362.00 | 1,386.20 | 1,386.20 | 0.84% | 52,760 |
| Feb 13, 2026 | 1,360.00 | 1,399.00 | 1,353.70 | 1,374.70 | 1,374.70 | 0.56% | 112,720 |
| Feb 12, 2026 | 1,349.00 | 1,375.00 | 1,324.80 | 1,367.00 | 1,367.00 | 1.95% | 43,212 |
| Feb 11, 2026 | 1,375.00 | 1,375.00 | 1,325.00 | 1,340.90 | 1,340.90 | -1.24% | 46,695 |
| Feb 10, 2026 | 1,294.00 | 1,375.00 | 1,287.50 | 1,357.80 | 1,357.80 | 4.83% | 291,025 |
| Feb 9, 2026 | 1,308.10 | 1,310.40 | 1,265.00 | 1,295.20 | 1,295.20 | 0.28% | 48,442 |
| Feb 6, 2026 | 1,240.00 | 1,300.00 | 1,239.20 | 1,291.60 | 1,291.60 | 2.82% | 71,551 |
| Feb 5, 2026 | 1,216.10 | 1,267.50 | 1,214.40 | 1,256.20 | 1,256.20 | 3.80% | 37,197 |
| Feb 4, 2026 | 1,241.60 | 1,263.50 | 1,200.00 | 1,210.20 | 1,210.20 | -1.63% | 38,891 |
| Feb 3, 2026 | 1,325.00 | 1,325.00 | 1,212.00 | 1,230.30 | 1,230.30 | -3.54% | 94,184 |
| Feb 2, 2026 | 1,260.00 | 1,285.90 | 1,224.10 | 1,275.50 | 1,275.50 | 0.74% | 60,696 |
| Feb 1, 2026 | 1,320.00 | 1,324.90 | 1,242.50 | 1,266.10 | 1,266.10 | -0.51% | 143,799 |
| Jan 30, 2026 | 1,291.70 | 1,318.00 | 1,211.70 | 1,272.60 | 1,272.60 | -1.48% | 158,207 |
| Jan 29, 2026 | 1,213.50 | 1,319.00 | 1,201.60 | 1,291.70 | 1,291.70 | 6.96% | 225,796 |
| Jan 28, 2026 | 1,175.00 | 1,214.00 | 1,169.80 | 1,207.70 | 1,207.70 | 3.06% | 67,690 |
| Jan 27, 2026 | 1,137.20 | 1,177.80 | 1,108.00 | 1,171.80 | 1,171.80 | 3.56% | 185,578 |
| Jan 23, 2026 | 1,144.60 | 1,175.00 | 1,116.50 | 1,131.50 | 1,131.50 | 0.33% | 122,710 |
| Jan 22, 2026 | 1,097.30 | 1,139.90 | 1,076.00 | 1,127.80 | 1,127.80 | 3.30% | 44,625 |
| Jan 21, 2026 | 1,090.00 | 1,108.00 | 1,063.90 | 1,091.80 | 1,091.80 | -0.02% | 67,700 |
| Jan 20, 2026 | 1,073.00 | 1,125.00 | 1,048.20 | 1,092.00 | 1,092.00 | 1.69% | 50,435 |