Seamec Limited (NSE:SEAMECLTD)
India · Delayed Price · Currency is INR 781.25
-14.90 (-1.87%)
Aug 6, 2025, 3:29 PM IST
Seamec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 799.85 | 800.00 | 752.55 | 781.25 | 781.25 | -1.87% | 38,927 |
| Aug 5, 2025 | 788.55 | 800.00 | 781.00 | 796.15 | 796.15 | 0.23% | 15,939 |
| Aug 4, 2025 | 788.10 | 801.45 | 788.00 | 794.30 | 794.30 | 0.31% | 9,880 |
| Aug 1, 2025 | 800.10 | 810.05 | 786.40 | 791.85 | 791.85 | -0.54% | 68,938 |
| Jul 31, 2025 | 801.00 | 819.00 | 787.55 | 796.15 | 796.15 | -1.85% | 38,487 |
| Jul 30, 2025 | 796.00 | 820.00 | 787.55 | 811.15 | 811.15 | 3.08% | 61,403 |
| Jul 29, 2025 | 791.50 | 810.55 | 766.20 | 786.95 | 786.95 | -1.53% | 51,160 |
| Jul 28, 2025 | 830.00 | 846.45 | 795.40 | 799.20 | 799.20 | -4.29% | 32,385 |
| Jul 25, 2025 | 856.60 | 856.60 | 831.25 | 835.00 | 835.00 | -1.54% | 8,373 |
| Jul 24, 2025 | 845.10 | 863.85 | 845.10 | 848.10 | 848.10 | -0.02% | 16,668 |
| Jul 23, 2025 | 842.00 | 851.90 | 840.00 | 848.30 | 848.30 | 0.80% | 5,545 |
| Jul 22, 2025 | 881.10 | 882.55 | 838.15 | 841.60 | 841.60 | -3.53% | 40,536 |
| Jul 21, 2025 | 857.30 | 875.00 | 857.30 | 872.40 | 872.40 | 2.27% | 15,304 |
| Jul 18, 2025 | 854.00 | 861.95 | 845.00 | 853.05 | 853.05 | 0.07% | 7,429 |
| Jul 17, 2025 | 853.90 | 865.00 | 847.10 | 852.45 | 852.45 | 0.38% | 13,143 |
| Jul 16, 2025 | 844.50 | 854.30 | 838.60 | 849.25 | 849.25 | 1.40% | 9,936 |
| Jul 15, 2025 | 838.75 | 848.70 | 834.60 | 837.50 | 837.50 | 0.44% | 6,603 |
| Jul 14, 2025 | 843.55 | 852.70 | 829.55 | 833.85 | 833.85 | -1.15% | 11,411 |
| Jul 11, 2025 | 850.40 | 856.60 | 839.80 | 843.55 | 843.55 | -0.31% | 13,917 |
| Jul 10, 2025 | 854.00 | 858.60 | 842.10 | 846.20 | 846.20 | -0.32% | 5,769 |
| Jul 9, 2025 | 856.80 | 877.90 | 843.95 | 848.95 | 848.95 | -1.87% | 32,162 |
| Jul 8, 2025 | 853.00 | 880.95 | 833.00 | 865.10 | 865.10 | 0.69% | 37,086 |
| Jul 7, 2025 | 883.80 | 887.85 | 848.85 | 859.20 | 859.20 | -1.81% | 18,038 |
| Jul 4, 2025 | 880.00 | 891.00 | 858.50 | 875.05 | 875.05 | 0.34% | 19,087 |
| Jul 3, 2025 | 870.95 | 880.00 | 865.80 | 872.10 | 872.10 | 0.38% | 9,541 |
| Jul 2, 2025 | 866.75 | 874.90 | 847.60 | 868.80 | 868.80 | 1.24% | 7,456 |
| Jul 1, 2025 | 865.00 | 884.95 | 847.00 | 858.15 | 858.15 | -0.34% | 15,054 |
| Jun 30, 2025 | 842.90 | 874.90 | 835.00 | 861.10 | 861.10 | 2.61% | 26,407 |
| Jun 27, 2025 | 829.40 | 847.45 | 829.40 | 839.20 | 839.20 | 1.73% | 15,544 |
| Jun 26, 2025 | 843.65 | 854.90 | 821.35 | 824.95 | 824.95 | -1.85% | 31,964 |
| Jun 25, 2025 | 838.10 | 844.45 | 833.30 | 840.50 | 840.50 | 0.85% | 14,673 |
| Jun 24, 2025 | 836.00 | 847.00 | 812.40 | 833.40 | 833.40 | -0.28% | 9,515 |
| Jun 23, 2025 | 837.15 | 857.45 | 828.45 | 835.75 | 835.75 | -0.17% | 48,665 |
| Jun 20, 2025 | 839.10 | 845.00 | 835.00 | 837.15 | 837.15 | 0.17% | 9,320 |
| Jun 19, 2025 | 848.25 | 849.85 | 832.05 | 835.70 | 835.70 | -1.11% | 14,443 |
| Jun 18, 2025 | 857.00 | 865.00 | 837.50 | 845.10 | 845.10 | -1.08% | 32,877 |
| Jun 17, 2025 | 864.65 | 870.60 | 850.00 | 854.30 | 854.30 | -0.33% | 37,931 |
| Jun 16, 2025 | 868.50 | 883.45 | 855.00 | 857.15 | 857.15 | -0.32% | 17,519 |
| Jun 13, 2025 | 865.90 | 885.00 | 852.30 | 859.90 | 859.90 | -0.27% | 21,011 |
| Jun 12, 2025 | 876.50 | 878.15 | 860.00 | 862.25 | 862.25 | -1.14% | 14,961 |
| Jun 11, 2025 | 871.60 | 900.00 | 864.10 | 872.15 | 872.15 | 0.69% | 22,388 |
| Jun 10, 2025 | 881.50 | 881.50 | 863.50 | 866.20 | 866.20 | -0.64% | 28,386 |
| Jun 9, 2025 | 883.40 | 896.95 | 867.80 | 871.80 | 871.80 | -0.77% | 41,138 |
| Jun 6, 2025 | 881.60 | 903.65 | 875.20 | 878.55 | 878.55 | -1.43% | 16,760 |
| Jun 5, 2025 | 897.60 | 916.45 | 888.80 | 891.30 | 891.30 | -1.31% | 11,495 |
| Jun 4, 2025 | 924.15 | 927.50 | 895.00 | 903.15 | 903.15 | -1.85% | 21,344 |
| Jun 3, 2025 | 909.00 | 984.00 | 885.00 | 920.15 | 920.15 | 1.05% | 30,378 |
| Jun 2, 2025 | 924.00 | 924.00 | 906.80 | 910.55 | 910.55 | -1.61% | 5,294 |
| May 30, 2025 | 909.10 | 970.50 | 909.05 | 925.45 | 925.45 | 2.06% | 33,036 |
| May 29, 2025 | 926.00 | 934.45 | 901.10 | 906.80 | 906.80 | -1.78% | 10,334 |