Seamec Limited (NSE:SEAMECLTD)
India · Delayed Price · Currency is INR 1,776.80
-5.80 (-0.33%)
Sep 9, 2026, 1:20 PM IST
NSE:SEAMECLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,791.60 | 1,799.00 | 1,740.00 | 1,782.60 | 1,782.60 | 0.15% | 67,665 |
| Sep 7, 2026 | 1,795.00 | 1,828.90 | 1,753.60 | 1,779.90 | 1,779.90 | -0.76% | 57,558 |
| Sep 4, 2026 | 1,787.00 | 1,804.00 | 1,770.50 | 1,793.60 | 1,793.60 | 0.39% | 130,765 |
| Sep 3, 2026 | 1,750.00 | 1,794.90 | 1,720.80 | 1,786.60 | 1,786.60 | 2.93% | 189,284 |
| Sep 2, 2026 | 1,670.70 | 1,749.00 | 1,663.10 | 1,735.70 | 1,735.70 | 3.39% | 168,329 |
| Sep 1, 2026 | 1,697.00 | 1,699.90 | 1,642.10 | 1,678.80 | 1,678.80 | 0.24% | 60,153 |
| Aug 31, 2026 | 1,682.50 | 1,690.80 | 1,651.00 | 1,674.80 | 1,674.80 | -0.11% | 37,989 |
| Aug 28, 2026 | 1,624.40 | 1,693.50 | 1,618.00 | 1,676.60 | 1,676.60 | 3.21% | 140,532 |
| Aug 27, 2026 | 1,660.00 | 1,670.10 | 1,600.00 | 1,624.40 | 1,624.40 | -2.03% | 76,118 |
| Aug 26, 2026 | 1,655.30 | 1,669.00 | 1,630.10 | 1,658.10 | 1,658.10 | 0.52% | 36,037 |
| Aug 25, 2026 | 1,645.10 | 1,663.00 | 1,639.00 | 1,649.60 | 1,649.60 | -0.33% | 21,222 |
| Aug 24, 2026 | 1,684.90 | 1,703.60 | 1,634.90 | 1,655.00 | 1,655.00 | -1.15% | 107,675 |
| Aug 21, 2026 | 1,700.00 | 1,717.40 | 1,656.60 | 1,674.30 | 1,674.30 | -1.34% | 88,449 |
| Aug 20, 2026 | 1,650.00 | 1,719.90 | 1,633.20 | 1,699.00 | 1,697.00 | 3.87% | 636,074 |
| Aug 19, 2026 | 1,585.90 | 1,646.60 | 1,564.80 | 1,635.70 | 1,633.77 | 3.87% | 134,885 |
| Aug 18, 2026 | 1,561.20 | 1,599.00 | 1,560.40 | 1,574.70 | 1,572.85 | 0.87% | 59,689 |
| Aug 17, 2026 | 1,558.50 | 1,585.00 | 1,535.00 | 1,561.10 | 1,559.26 | 1.25% | 198,732 |
| Aug 14, 2026 | 1,504.30 | 1,557.00 | 1,476.50 | 1,541.90 | 1,540.08 | 0.63% | 140,951 |
| Aug 13, 2026 | 1,539.00 | 1,545.00 | 1,519.70 | 1,532.30 | 1,530.50 | 0.69% | 255,511 |
| Aug 12, 2026 | 1,561.20 | 1,562.10 | 1,489.10 | 1,521.80 | 1,520.01 | -1.64% | 603,244 |
| Aug 11, 2026 | 1,546.10 | 1,555.00 | 1,533.80 | 1,547.20 | 1,545.38 | 0.87% | 31,356 |
| Aug 10, 2026 | 1,544.00 | 1,557.90 | 1,506.20 | 1,533.80 | 1,531.99 | 0.40% | 36,450 |
| Aug 7, 2026 | 1,500.00 | 1,549.90 | 1,477.10 | 1,527.70 | 1,525.90 | 2.15% | 40,731 |
| Aug 6, 2026 | 1,531.50 | 1,531.50 | 1,480.00 | 1,495.50 | 1,493.74 | -0.94% | 20,316 |
| Aug 5, 2026 | 1,483.10 | 1,543.20 | 1,483.10 | 1,509.70 | 1,507.92 | 1.97% | 61,447 |
| Aug 4, 2026 | 1,450.00 | 1,503.00 | 1,450.00 | 1,480.50 | 1,478.76 | 1.60% | 90,260 |
| Aug 3, 2026 | 1,498.00 | 1,520.00 | 1,430.00 | 1,457.20 | 1,455.48 | -0.35% | 81,786 |
| Jul 31, 2026 | 1,427.60 | 1,475.00 | 1,421.20 | 1,462.30 | 1,460.58 | 2.43% | 38,336 |
| Jul 30, 2026 | 1,432.70 | 1,459.00 | 1,421.20 | 1,427.60 | 1,425.92 | -0.85% | 18,478 |
| Jul 29, 2026 | 1,435.30 | 1,465.00 | 1,428.00 | 1,439.80 | 1,438.11 | 0.07% | 30,743 |
| Jul 28, 2026 | 1,411.20 | 1,449.00 | 1,403.50 | 1,438.80 | 1,437.11 | 1.96% | 31,576 |
| Jul 27, 2026 | 1,435.00 | 1,462.00 | 1,402.00 | 1,411.20 | 1,409.54 | 1.07% | 48,371 |
| Jul 24, 2026 | 1,410.00 | 1,411.10 | 1,375.60 | 1,396.30 | 1,394.66 | -0.41% | 52,979 |
| Jul 23, 2026 | 1,356.30 | 1,405.00 | 1,352.80 | 1,402.10 | 1,400.45 | 2.29% | 40,728 |
| Jul 22, 2026 | 1,410.00 | 1,417.00 | 1,351.00 | 1,370.70 | 1,369.09 | 0.22% | 59,270 |
| Jul 21, 2026 | 1,373.70 | 1,385.00 | 1,328.00 | 1,367.70 | 1,366.09 | 0.50% | 36,426 |
| Jul 20, 2026 | 1,378.00 | 1,378.00 | 1,323.60 | 1,360.90 | 1,359.30 | -1.41% | 52,713 |
| Jul 17, 2026 | 1,427.90 | 1,427.90 | 1,361.00 | 1,380.40 | 1,378.78 | -2.79% | 59,016 |
| Jul 16, 2026 | 1,441.60 | 1,451.20 | 1,412.90 | 1,420.00 | 1,418.33 | -0.71% | 23,654 |
| Jul 15, 2026 | 1,445.00 | 1,494.00 | 1,416.00 | 1,430.20 | 1,428.52 | 0.23% | 92,719 |
| Jul 14, 2026 | 1,423.30 | 1,440.50 | 1,418.00 | 1,426.90 | 1,425.22 | -0.99% | 16,741 |
| Jul 13, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,441.20 | 1,439.50 | 1.14% | 14,607 |
| Jul 10, 2026 | 1,449.90 | 1,466.50 | 1,412.80 | 1,424.90 | 1,423.22 | -1.30% | 18,036 |
| Jul 9, 2026 | 1,440.00 | 1,465.90 | 1,433.40 | 1,443.60 | 1,441.90 | -0.19% | 15,096 |
| Jul 8, 2026 | 1,430.00 | 1,480.00 | 1,405.30 | 1,446.40 | 1,444.70 | 1.01% | 32,806 |
| Jul 7, 2026 | 1,454.40 | 1,469.90 | 1,414.10 | 1,431.90 | 1,430.21 | -1.55% | 30,590 |
| Jul 6, 2026 | 1,425.00 | 1,484.60 | 1,400.10 | 1,454.40 | 1,452.69 | 1.59% | 53,234 |
| Jul 3, 2026 | 1,470.70 | 1,498.00 | 1,416.00 | 1,431.70 | 1,430.01 | -1.68% | 72,485 |
| Jul 2, 2026 | 1,410.80 | 1,462.20 | 1,396.00 | 1,456.20 | 1,454.49 | 2.55% | 44,378 |
| Jul 1, 2026 | 1,434.40 | 1,443.10 | 1,400.00 | 1,420.00 | 1,418.33 | -0.03% | 25,701 |