Seamec Limited (NSE:SEAMECLTD)
India · Delayed Price · Currency is INR 1,355.60
-24.80 (-1.80%)
Jul 20, 2026, 10:30 AM IST
NSE:SEAMECLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,427.90 | 1,427.90 | 1,361.00 | 1,380.40 | 1,380.40 | -2.79% | 59,016 |
| Jul 16, 2026 | 1,441.60 | 1,451.20 | 1,412.90 | 1,420.00 | 1,420.00 | -0.71% | 23,654 |
| Jul 15, 2026 | 1,445.00 | 1,494.00 | 1,416.00 | 1,430.20 | 1,430.20 | 0.23% | 92,719 |
| Jul 14, 2026 | 1,423.30 | 1,440.50 | 1,418.00 | 1,426.90 | 1,426.90 | -0.99% | 16,741 |
| Jul 13, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,441.20 | 1,441.20 | 1.14% | 14,607 |
| Jul 10, 2026 | 1,449.90 | 1,466.50 | 1,412.80 | 1,424.90 | 1,424.90 | -1.30% | 18,036 |
| Jul 9, 2026 | 1,440.00 | 1,465.90 | 1,433.40 | 1,443.60 | 1,443.60 | -0.19% | 15,096 |
| Jul 8, 2026 | 1,430.00 | 1,480.00 | 1,405.30 | 1,446.40 | 1,446.40 | 1.01% | 32,806 |
| Jul 7, 2026 | 1,454.40 | 1,469.90 | 1,414.10 | 1,431.90 | 1,431.90 | -1.55% | 30,590 |
| Jul 6, 2026 | 1,425.00 | 1,484.60 | 1,400.10 | 1,454.40 | 1,454.40 | 1.59% | 53,234 |
| Jul 3, 2026 | 1,470.70 | 1,498.00 | 1,416.00 | 1,431.70 | 1,431.70 | -1.68% | 72,485 |
| Jul 2, 2026 | 1,410.80 | 1,462.20 | 1,396.00 | 1,456.20 | 1,456.20 | 2.55% | 44,378 |
| Jul 1, 2026 | 1,434.40 | 1,443.10 | 1,400.00 | 1,420.00 | 1,420.00 | -0.03% | 25,701 |
| Jun 30, 2026 | 1,438.60 | 1,460.90 | 1,404.30 | 1,420.40 | 1,420.40 | -2.10% | 50,162 |
| Jun 29, 2026 | 1,484.30 | 1,492.90 | 1,425.10 | 1,450.90 | 1,450.90 | -2.49% | 31,361 |
| Jun 25, 2026 | 1,467.90 | 1,500.00 | 1,430.00 | 1,488.00 | 1,488.00 | 2.81% | 77,776 |
| Jun 24, 2026 | 1,390.00 | 1,457.40 | 1,385.00 | 1,447.40 | 1,447.40 | 3.70% | 81,171 |
| Jun 23, 2026 | 1,370.00 | 1,415.00 | 1,361.10 | 1,395.80 | 1,395.80 | 2.13% | 97,158 |
| Jun 22, 2026 | 1,360.00 | 1,376.80 | 1,333.40 | 1,366.70 | 1,366.70 | -0.01% | 97,984 |
| Jun 19, 2026 | 1,354.70 | 1,370.60 | 1,325.00 | 1,366.80 | 1,366.80 | 1.29% | 61,311 |
| Jun 18, 2026 | 1,315.00 | 1,400.00 | 1,286.10 | 1,349.40 | 1,349.40 | 2.10% | 296,496 |
| Jun 17, 2026 | 1,575.10 | 1,586.70 | 1,310.00 | 1,321.70 | 1,321.70 | -16.08% | 452,214 |
| Jun 16, 2026 | 1,595.00 | 1,641.00 | 1,571.00 | 1,575.00 | 1,575.00 | -2.09% | 27,106 |
| Jun 15, 2026 | 1,624.70 | 1,645.00 | 1,595.10 | 1,608.70 | 1,608.70 | 1.59% | 72,146 |
| Jun 12, 2026 | 1,605.50 | 1,611.00 | 1,540.00 | 1,583.50 | 1,583.50 | -0.31% | 45,828 |
| Jun 11, 2026 | 1,594.30 | 1,630.00 | 1,570.10 | 1,588.50 | 1,588.50 | 0.23% | 20,888 |
| Jun 10, 2026 | 1,620.90 | 1,629.90 | 1,574.00 | 1,584.80 | 1,584.80 | -1.74% | 27,619 |
| Jun 9, 2026 | 1,587.80 | 1,630.00 | 1,586.10 | 1,612.80 | 1,612.80 | 0.79% | 27,551 |
| Jun 8, 2026 | 1,578.10 | 1,615.30 | 1,556.00 | 1,600.20 | 1,600.20 | 0.89% | 38,196 |
| Jun 5, 2026 | 1,650.00 | 1,650.00 | 1,580.40 | 1,586.10 | 1,586.10 | -2.94% | 58,984 |
| Jun 4, 2026 | 1,608.00 | 1,660.00 | 1,605.00 | 1,634.20 | 1,634.20 | 1.04% | 40,195 |
| Jun 3, 2026 | 1,643.30 | 1,670.00 | 1,605.00 | 1,617.30 | 1,617.30 | -1.58% | 184,075 |
| Jun 2, 2026 | 1,638.00 | 1,664.80 | 1,623.20 | 1,643.30 | 1,643.30 | 1.16% | 56,094 |
| Jun 1, 2026 | 1,639.90 | 1,670.00 | 1,604.90 | 1,624.40 | 1,624.40 | 0.61% | 66,463 |
| May 29, 2026 | 1,649.80 | 1,649.80 | 1,593.00 | 1,614.60 | 1,614.60 | -1.16% | 110,165 |
| May 27, 2026 | 1,614.50 | 1,645.00 | 1,586.90 | 1,633.60 | 1,633.60 | 2.41% | 86,814 |
| May 26, 2026 | 1,625.00 | 1,643.00 | 1,590.00 | 1,595.20 | 1,595.20 | -2.24% | 73,739 |
| May 25, 2026 | 1,650.00 | 1,697.90 | 1,616.90 | 1,631.70 | 1,631.70 | 1.49% | 165,539 |
| May 22, 2026 | 1,603.10 | 1,633.90 | 1,580.20 | 1,607.80 | 1,607.80 | 1.30% | 64,804 |
| May 21, 2026 | 1,617.00 | 1,636.80 | 1,567.90 | 1,587.10 | 1,587.10 | -1.86% | 77,869 |
| May 20, 2026 | 1,552.00 | 1,650.00 | 1,512.00 | 1,617.20 | 1,617.20 | 3.56% | 252,747 |
| May 19, 2026 | 1,604.40 | 1,709.20 | 1,531.10 | 1,561.60 | 1,561.60 | 4.66% | 1,961,643 |
| May 18, 2026 | 1,542.00 | 1,564.10 | 1,473.40 | 1,492.10 | 1,492.10 | -1.69% | 76,297 |
| May 15, 2026 | 1,500.00 | 1,542.90 | 1,470.10 | 1,517.80 | 1,517.80 | 2.01% | 39,727 |
| May 14, 2026 | 1,530.00 | 1,534.00 | 1,477.60 | 1,487.90 | 1,487.90 | -1.55% | 21,632 |
| May 13, 2026 | 1,472.00 | 1,533.90 | 1,467.10 | 1,511.30 | 1,511.30 | 2.11% | 34,079 |
| May 12, 2026 | 1,500.30 | 1,542.50 | 1,454.50 | 1,480.10 | 1,480.10 | -2.32% | 53,683 |
| May 11, 2026 | 1,495.40 | 1,529.00 | 1,491.10 | 1,515.30 | 1,515.30 | 0.93% | 19,981 |
| May 8, 2026 | 1,559.70 | 1,576.50 | 1,473.00 | 1,501.30 | 1,501.30 | -3.65% | 66,578 |
| May 7, 2026 | 1,538.90 | 1,580.10 | 1,537.40 | 1,558.20 | 1,558.20 | 1.35% | 24,185 |