Seamec Limited (NSE:SEAMECLTD)
India · Delayed Price · Currency is INR 1,540.00
+13.40 (0.88%)
Nov 11, 2026, 1:15 PM IST
NSE:SEAMECLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,557.10 | 1,557.10 | 1,523.90 | 1,540.00 | 1,540.00 | 0.88% | 31,570 |
| Nov 9, 2026 | 1,517.90 | 1,538.00 | 1,479.10 | 1,526.60 | 1,526.60 | 0.69% | 31,564 |
| Nov 8, 2026 | 1,500.00 | 1,542.00 | 1,500.00 | 1,516.10 | 1,516.10 | 2.86% | 18,624 |
| Nov 6, 2026 | 1,485.00 | 1,485.10 | 1,433.80 | 1,474.00 | 1,474.00 | -1.14% | 71,753 |
| Nov 5, 2026 | 1,555.00 | 1,597.40 | 1,475.00 | 1,491.00 | 1,491.00 | -3.64% | 109,555 |
| Nov 4, 2026 | 1,588.00 | 1,591.30 | 1,516.60 | 1,547.40 | 1,547.40 | -3.06% | 106,557 |
| Nov 3, 2026 | 1,647.00 | 1,656.00 | 1,580.00 | 1,596.20 | 1,596.20 | -1.81% | 34,285 |
| Nov 2, 2026 | 1,639.60 | 1,651.00 | 1,600.60 | 1,625.60 | 1,625.60 | -0.03% | 18,655 |
| Oct 30, 2026 | 1,622.00 | 1,644.60 | 1,603.60 | 1,626.10 | 1,626.10 | 0.22% | 30,591 |
| Oct 29, 2026 | 1,588.00 | 1,637.00 | 1,565.10 | 1,622.60 | 1,622.60 | 2.32% | 13,193 |
| Oct 28, 2026 | 1,590.00 | 1,593.40 | 1,565.00 | 1,585.80 | 1,585.80 | -0.34% | 6,892 |
| Oct 27, 2026 | 1,559.00 | 1,613.40 | 1,555.90 | 1,591.20 | 1,591.20 | 1.00% | 10,342 |
| Oct 26, 2026 | 1,550.00 | 1,594.90 | 1,520.00 | 1,575.50 | 1,575.50 | 2.82% | 21,909 |
| Oct 23, 2026 | 1,582.60 | 1,585.00 | 1,471.90 | 1,532.30 | 1,532.30 | -2.69% | 48,710 |
| Oct 22, 2026 | 1,580.90 | 1,640.00 | 1,542.30 | 1,574.70 | 1,574.70 | 0.10% | 84,787 |
| Oct 21, 2026 | 1,608.00 | 1,608.00 | 1,553.20 | 1,573.10 | 1,573.10 | -0.98% | 19,823 |
| Oct 19, 2026 | 1,650.70 | 1,655.00 | 1,561.50 | 1,588.70 | 1,588.70 | -3.03% | 39,789 |
| Oct 16, 2026 | 1,673.00 | 1,673.00 | 1,629.10 | 1,638.30 | 1,638.30 | -2.19% | 23,051 |
| Oct 15, 2026 | 1,683.00 | 1,716.70 | 1,664.40 | 1,675.00 | 1,675.00 | -1.14% | 36,727 |
| Oct 14, 2026 | 1,620.10 | 1,701.80 | 1,620.10 | 1,694.40 | 1,694.40 | 3.70% | 41,436 |
| Oct 13, 2026 | 1,582.00 | 1,656.30 | 1,582.00 | 1,634.00 | 1,634.00 | 0.47% | 33,814 |
| Oct 12, 2026 | 1,583.00 | 1,632.00 | 1,581.00 | 1,626.30 | 1,626.30 | 3.51% | 40,113 |
| Oct 9, 2026 | 1,578.00 | 1,590.90 | 1,520.00 | 1,571.20 | 1,571.20 | -0.10% | 68,637 |
| Oct 8, 2026 | 1,612.10 | 1,627.90 | 1,557.20 | 1,572.70 | 1,572.70 | -2.37% | 50,976 |
| Oct 7, 2026 | 1,580.00 | 1,633.90 | 1,564.10 | 1,610.90 | 1,610.90 | 1.64% | 36,641 |
| Oct 6, 2026 | 1,554.00 | 1,604.20 | 1,554.00 | 1,584.90 | 1,584.90 | 0.44% | 54,558 |
| Oct 5, 2026 | 1,594.70 | 1,611.90 | 1,552.40 | 1,577.90 | 1,577.90 | -1.05% | 48,124 |
| Oct 1, 2026 | 1,617.80 | 1,652.50 | 1,559.20 | 1,594.70 | 1,594.70 | -2.86% | 102,750 |
| Sep 30, 2026 | 1,685.00 | 1,739.70 | 1,609.70 | 1,641.60 | 1,641.60 | -0.70% | 71,134 |
| Sep 29, 2026 | 1,684.20 | 1,686.80 | 1,644.00 | 1,653.20 | 1,653.20 | -1.85% | 46,114 |
| Sep 28, 2026 | 1,719.00 | 1,719.00 | 1,673.00 | 1,684.30 | 1,684.30 | -1.63% | 29,302 |
| Sep 25, 2026 | 1,739.00 | 1,739.10 | 1,695.20 | 1,712.20 | 1,712.20 | -1.03% | 31,625 |
| Sep 24, 2026 | 1,730.20 | 1,764.50 | 1,719.60 | 1,730.10 | 1,730.10 | -1.29% | 27,330 |
| Sep 23, 2026 | 1,745.00 | 1,764.70 | 1,722.20 | 1,752.70 | 1,752.70 | 1.04% | 26,431 |
| Sep 22, 2026 | 1,695.00 | 1,754.00 | 1,690.10 | 1,734.70 | 1,734.70 | 2.11% | 35,821 |
| Sep 21, 2026 | 1,740.00 | 1,764.60 | 1,692.00 | 1,698.80 | 1,698.80 | -1.59% | 26,750 |
| Sep 18, 2026 | 1,757.00 | 1,757.00 | 1,712.10 | 1,726.30 | 1,726.30 | -0.70% | 27,243 |
| Sep 17, 2026 | 1,709.00 | 1,750.90 | 1,695.90 | 1,738.50 | 1,738.50 | 2.17% | 34,655 |
| Sep 16, 2026 | 1,736.00 | 1,736.00 | 1,660.00 | 1,701.60 | 1,701.60 | -2.03% | 84,964 |
| Sep 15, 2026 | 1,814.90 | 1,814.90 | 1,721.00 | 1,736.90 | 1,736.90 | -2.88% | 83,528 |
| Sep 11, 2026 | 1,774.50 | 1,849.00 | 1,774.50 | 1,788.40 | 1,788.40 | 0.87% | 150,565 |
| Sep 10, 2026 | 1,778.20 | 1,806.40 | 1,765.00 | 1,772.90 | 1,772.90 | 0.02% | 55,736 |
| Sep 9, 2026 | 1,788.70 | 1,812.20 | 1,769.10 | 1,772.60 | 1,772.60 | -0.56% | 97,645 |
| 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 |