Seamec Limited (NSE:SEAMECLTD)
India · Delayed Price · Currency is INR 1,606.00
+18.90 (1.19%)
May 22, 2026, 3:29 PM IST
NSE:SEAMECLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,574.00 | 1,587.60 | 1,509.30 | 1,537.40 | 1,537.40 | -1.28% | 38,151 |
| May 5, 2026 | 1,590.00 | 1,615.00 | 1,548.00 | 1,557.30 | 1,557.30 | -1.21% | 41,372 |
| May 4, 2026 | 1,605.90 | 1,647.90 | 1,565.60 | 1,576.30 | 1,576.30 | -1.00% | 92,698 |
| Apr 30, 2026 | 1,584.00 | 1,608.00 | 1,482.20 | 1,592.30 | 1,592.30 | 1.30% | 73,850 |
| Apr 29, 2026 | 1,545.00 | 1,578.00 | 1,535.00 | 1,571.90 | 1,571.90 | 2.38% | 22,781 |
| Apr 28, 2026 | 1,555.50 | 1,578.00 | 1,522.20 | 1,535.30 | 1,535.30 | -1.30% | 31,202 |
| Apr 27, 2026 | 1,541.50 | 1,587.00 | 1,541.50 | 1,555.50 | 1,555.50 | 2.01% | 31,450 |
| Apr 24, 2026 | 1,544.00 | 1,555.50 | 1,517.10 | 1,524.90 | 1,524.90 | -1.24% | 14,749 |
| Apr 23, 2026 | 1,511.40 | 1,573.00 | 1,511.40 | 1,544.00 | 1,544.00 | 1.75% | 44,355 |
| Apr 22, 2026 | 1,525.20 | 1,558.00 | 1,432.00 | 1,517.40 | 1,517.40 | -0.11% | 63,420 |
| Apr 21, 2026 | 1,559.70 | 1,565.20 | 1,511.60 | 1,519.10 | 1,519.10 | -2.60% | 29,613 |
| Apr 20, 2026 | 1,570.00 | 1,570.00 | 1,528.00 | 1,559.70 | 1,559.70 | 0.24% | 26,784 |
| Apr 17, 2026 | 1,569.80 | 1,569.80 | 1,525.00 | 1,555.90 | 1,555.90 | 0.45% | 35,224 |
| Apr 16, 2026 | 1,593.50 | 1,598.00 | 1,541.10 | 1,548.90 | 1,548.90 | -1.06% | 36,561 |
| Apr 15, 2026 | 1,525.90 | 1,571.00 | 1,519.60 | 1,565.50 | 1,565.50 | 3.35% | 63,676 |
| Apr 13, 2026 | 1,484.20 | 1,535.00 | 1,472.00 | 1,514.80 | 1,514.80 | -0.68% | 39,655 |
| Apr 10, 2026 | 1,533.00 | 1,554.00 | 1,515.00 | 1,525.20 | 1,525.20 | 0.93% | 41,585 |
| Apr 9, 2026 | 1,522.50 | 1,540.00 | 1,501.00 | 1,511.20 | 1,511.20 | - | 36,263 |
| Apr 8, 2026 | 1,547.00 | 1,565.40 | 1,495.00 | 1,511.20 | 1,511.20 | -1.73% | 66,704 |
| Apr 7, 2026 | 1,480.20 | 1,575.10 | 1,480.20 | 1,537.80 | 1,537.80 | 3.89% | 143,581 |
| Apr 6, 2026 | 1,525.00 | 1,549.90 | 1,470.00 | 1,480.20 | 1,480.20 | -1.04% | 101,469 |
| Apr 2, 2026 | 1,448.00 | 1,499.90 | 1,411.30 | 1,495.70 | 1,495.70 | 3.67% | 93,289 |
| Apr 1, 2026 | 1,462.20 | 1,487.00 | 1,415.00 | 1,442.70 | 1,442.70 | 2.41% | 91,041 |
| Mar 30, 2026 | 1,373.00 | 1,446.90 | 1,352.00 | 1,408.80 | 1,408.80 | 1.98% | 216,425 |
| Mar 27, 2026 | 1,450.80 | 1,463.90 | 1,363.00 | 1,381.40 | 1,381.40 | -2.83% | 154,408 |
| Mar 25, 2026 | 1,400.00 | 1,438.00 | 1,376.00 | 1,421.60 | 1,421.60 | 3.24% | 80,422 |
| Mar 24, 2026 | 1,323.70 | 1,379.50 | 1,323.50 | 1,377.00 | 1,377.00 | 4.28% | 48,280 |
| Mar 23, 2026 | 1,351.40 | 1,379.90 | 1,302.00 | 1,320.50 | 1,320.50 | -4.26% | 51,727 |
| Mar 20, 2026 | 1,353.10 | 1,398.90 | 1,353.10 | 1,379.30 | 1,379.30 | 1.16% | 21,668 |
| Mar 19, 2026 | 1,350.50 | 1,430.00 | 1,332.80 | 1,363.50 | 1,363.50 | -1.22% | 105,832 |
| Mar 18, 2026 | 1,345.00 | 1,413.60 | 1,345.00 | 1,380.30 | 1,380.30 | 1.81% | 119,807 |
| Mar 17, 2026 | 1,391.50 | 1,394.60 | 1,324.00 | 1,355.70 | 1,355.70 | -1.40% | 44,054 |
| Mar 16, 2026 | 1,335.00 | 1,420.00 | 1,325.10 | 1,375.00 | 1,375.00 | 3.91% | 202,557 |
| 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 |