Seamec Limited (NSE:SEAMECLTD)
India · Delayed Price · Currency is INR 1,314.20
-40.10 (-2.96%)
Feb 19, 2026, 3:29 PM IST
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,045.00 | 1,079.00 | 1,031.10 | 1,073.80 | 1,073.80 | 1.38% | 18,445 |
| Jan 16, 2026 | 1,074.80 | 1,075.50 | 1,055.00 | 1,059.20 | 1,059.20 | -1.21% | 8,341 |
| Jan 14, 2026 | 1,030.00 | 1,085.00 | 1,030.00 | 1,072.20 | 1,072.20 | 3.81% | 13,398 |
| Jan 13, 2026 | 1,040.80 | 1,075.80 | 1,030.10 | 1,032.80 | 1,032.80 | -1.88% | 38,004 |
| Jan 12, 2026 | 1,070.40 | 1,070.40 | 1,017.90 | 1,052.60 | 1,052.60 | -1.66% | 35,051 |
| Jan 9, 2026 | 1,089.90 | 1,093.30 | 1,065.10 | 1,070.40 | 1,070.40 | -1.29% | 26,862 |
| Jan 8, 2026 | 1,105.00 | 1,105.00 | 1,070.50 | 1,084.40 | 1,084.40 | -2.36% | 31,052 |
| Jan 7, 2026 | 1,091.00 | 1,113.90 | 1,086.50 | 1,110.60 | 1,110.60 | 1.17% | 13,208 |
| Jan 6, 2026 | 1,106.40 | 1,140.00 | 1,085.70 | 1,097.80 | 1,097.80 | -0.53% | 68,417 |
| Jan 5, 2026 | 1,090.80 | 1,109.00 | 1,075.10 | 1,103.70 | 1,103.70 | 1.43% | 32,572 |
| Jan 2, 2026 | 1,097.90 | 1,127.00 | 1,077.20 | 1,088.10 | 1,088.10 | -0.52% | 42,759 |
| Jan 1, 2026 | 1,089.00 | 1,108.40 | 1,073.30 | 1,093.80 | 1,093.80 | -0.53% | 45,368 |
| Dec 31, 2025 | 1,062.50 | 1,159.85 | 1,058.45 | 1,099.65 | 1,099.65 | 3.10% | 75,953 |
| Dec 30, 2025 | 1,065.00 | 1,081.00 | 1,047.50 | 1,066.55 | 1,066.55 | 0.13% | 55,781 |
| Dec 29, 2025 | 1,053.90 | 1,070.40 | 1,014.00 | 1,065.20 | 1,065.20 | 1.57% | 50,052 |
| Dec 26, 2025 | 1,026.95 | 1,066.00 | 1,024.55 | 1,048.70 | 1,048.70 | 2.63% | 65,597 |
| Dec 24, 2025 | 1,044.90 | 1,061.90 | 1,020.00 | 1,021.80 | 1,021.80 | -0.96% | 89,340 |
| Dec 23, 2025 | 1,045.40 | 1,058.90 | 1,020.55 | 1,031.70 | 1,031.70 | -1.08% | 36,098 |
| Dec 22, 2025 | 1,027.00 | 1,061.00 | 1,025.20 | 1,042.95 | 1,042.95 | 1.56% | 44,662 |
| Dec 19, 2025 | 1,019.30 | 1,040.40 | 1,010.05 | 1,026.90 | 1,026.90 | 0.99% | 23,718 |
| Dec 18, 2025 | 1,011.70 | 1,024.15 | 995.50 | 1,016.80 | 1,016.80 | 0.44% | 30,695 |
| Dec 17, 2025 | 967.80 | 1,064.00 | 965.30 | 1,012.35 | 1,012.35 | 3.55% | 190,387 |
| Dec 16, 2025 | 1,024.00 | 1,035.85 | 970.00 | 977.60 | 977.60 | -4.51% | 29,958 |
| Dec 15, 2025 | 1,021.10 | 1,038.50 | 1,018.05 | 1,023.75 | 1,023.75 | -0.34% | 16,760 |
| Dec 12, 2025 | 1,049.40 | 1,053.00 | 1,024.55 | 1,027.20 | 1,027.20 | -2.69% | 30,684 |
| Dec 11, 2025 | 1,030.00 | 1,085.00 | 1,017.00 | 1,055.60 | 1,055.60 | 3.86% | 253,023 |
| Dec 10, 2025 | 997.30 | 1,028.00 | 970.00 | 1,016.40 | 1,016.40 | 1.92% | 194,499 |
| Dec 9, 2025 | 982.00 | 998.90 | 953.20 | 997.30 | 997.30 | 0.41% | 33,414 |