Seamec Limited (NSE:SEAMECLTD)
India · Delayed Price · Currency is INR 1,323.30
-16.90 (-1.26%)
At close: Mar 13, 2026
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |