Skip to main content
logo
SecMark Consultancy Limited (NSE:SECMARK)
India flag India · Delayed Price · Currency is INR
114.90
+10.18 (9.72%)
Feb 19, 2026, 3:29 PM IST

SecMark Consultancy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026104.79105.45101.00104.72104.724.10%1,057
Feb 17, 2026104.24105.99100.25100.60100.60-3.19%786
Feb 16, 2026109.73109.73101.00103.92103.92-5.32%4,042
Feb 13, 2026109.79113.80107.00109.76109.762.03%2,745
Feb 12, 2026111.54111.54107.00107.58107.58-3.06%58
Feb 11, 2026111.90111.90106.10110.98110.982.81%1,575
Feb 10, 2026104.80108.80102.21107.95107.954.91%3,456
Feb 9, 2026103.53109.57100.43102.90102.901.88%2,468
Feb 6, 2026106.19106.1999.99101.00101.00-2.51%1,218
Feb 5, 2026106.00106.0097.18103.60103.601.26%1,705
Feb 4, 2026104.40105.47100.11102.31102.311.82%798
Feb 3, 2026117.90117.90100.05100.48100.48-4.70%2,099
Feb 2, 2026107.40107.90104.61105.43105.431.29%187
Feb 1, 2026108.00111.39100.37104.09104.09-1.49%6,669
Jan 30, 2026110.34110.34101.40105.66105.66-0.70%722
Jan 29, 2026106.03115.39103.10106.41106.410.07%1,307
Jan 28, 2026109.60111.76105.20106.34106.34-1.51%3,384
Jan 27, 2026101.05117.99101.05107.97107.976.89%7,358
Jan 23, 2026103.48105.39100.50101.01101.01-1.51%1,670
Jan 22, 202698.88105.1598.39102.56102.563.72%2,875
Jan 21, 2026104.50107.7595.0598.8898.88-8.44%11,279
Jan 20, 2026108.06114.79107.80107.99107.99-0.01%3,316
Jan 19, 2026108.02112.35108.00108.00108.00-0.01%2,378
Jan 16, 2026114.99114.99107.99108.01108.01-0.45%2,474
Jan 14, 2026115.84115.84106.71108.50108.50-2.46%578
Jan 13, 2026116.59116.59111.00111.24111.244.07%2,136
Jan 12, 2026110.05114.09105.91106.89106.89-2.87%2,758
Jan 9, 2026119.75119.75108.01110.05110.05-5.62%9,189
Jan 8, 2026117.36120.80115.51116.60116.60-0.65%351
Jan 7, 2026125.50125.50117.00117.36117.361.75%7,117
Jan 6, 2026117.01121.00115.01115.34115.34-5.32%6,648
Jan 5, 2026122.80123.43117.00121.82121.82-1.30%1,386
Jan 2, 2026119.40129.00114.41123.43123.438.56%6,304
Jan 1, 2026122.99123.00113.41113.70113.700.58%1,779
Dec 31, 2025113.00118.50112.99113.04113.04-1.19%764
Dec 30, 2025118.00119.79112.41114.40114.40-1.37%287
Dec 29, 2025125.00125.00107.40115.99115.991.20%1,391
Dec 26, 2025125.37125.37111.00114.61114.611.09%6,040
Dec 24, 2025118.20118.20112.00113.37113.37-4.47%2,525
Dec 23, 2025115.49120.01105.41118.68118.684.27%899
Dec 22, 2025118.79118.79112.72113.82113.82-4.59%119
Dec 19, 2025123.49123.49115.12119.29119.291.69%177
Dec 18, 2025121.29121.29112.10117.31117.312.79%3,514
Dec 17, 2025119.55124.00112.10114.13114.13-6.93%2,044
Dec 16, 2025124.39124.39115.40122.63122.631.78%2,806
Dec 15, 2025115.02122.26115.02120.48120.482.96%995
Dec 12, 2025116.95123.98111.41117.02117.022.85%4,055
Dec 11, 2025118.17119.40112.99113.78113.78-2.75%744
Dec 10, 2025118.40118.40117.00117.00117.00-0.12%167
Dec 9, 2025115.00118.00111.61117.14117.141.01%1,902