NSE:SECMARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	105.43	109.69	103.10	106.70	106.70	1.20%	2,318
Apr 1, 2026	110.24	114.25	103.22	105.43	105.43	-4.36%	9,625
Mar 30, 2026	97.52	117.03	97.52	110.24	110.24	13.03%	36,937
Mar 27, 2026	102.20	107.39	96.40	97.53	97.53	-4.87%	2,156
Mar 25, 2026	108.79	108.79	101.64	102.52	102.52	-1.67%	1,327
Mar 24, 2026	109.40	109.40	104.00	104.26	104.26	0.03%	709
Mar 23, 2026	103.01	112.29	99.00	104.23	104.23	-1.91%	4,222
Mar 20, 2026	105.42	110.87	105.00	106.26	106.26	0.91%	696
Mar 19, 2026	107.76	110.40	105.10	105.30	105.30	-2.28%	1,004
Mar 18, 2026	110.30	111.99	107.40	107.76	107.76	-0.39%	2,351
Mar 17, 2026	110.00	113.39	105.00	108.18	108.18	-1.95%	889
Mar 16, 2026	105.74	112.25	105.00	110.33	110.33	4.34%	621
Mar 13, 2026	119.24	119.24	102.00	105.74	105.74	-7.80%	7,575
Mar 12, 2026	115.20	118.00	110.13	114.69	114.69	-3.79%	408
Mar 11, 2026	120.01	121.50	114.44	119.21	119.21	1.32%	1,246
Mar 10, 2026	115.40	120.90	104.00	117.66	117.66	7.01%	11,644
Mar 9, 2026	110.00	114.45	102.50	109.95	109.95	0.62%	8,419
Mar 6, 2026	114.39	114.39	101.61	109.27	109.27	-2.05%	11,603
Mar 5, 2026	112.31	115.80	107.00	111.56	111.56	-0.18%	6,995
Mar 4, 2026	113.00	119.51	110.50	111.76	111.76	-6.48%	4,528
Mar 2, 2026	126.70	126.70	113.00	119.50	119.50	-7.00%	17,281
Feb 27, 2026	133.05	133.98	126.40	128.50	128.50	-6.59%	32,050
Feb 26, 2026	139.92	145.99	132.45	137.56	137.56	12.72%	314,354
Feb 25, 2026	101.70	122.04	101.70	122.04	122.04	20.00%	58,857
Feb 24, 2026	118.99	118.99	99.00	101.70	101.70	-4.26%	5,269
Feb 23, 2026	110.00	114.92	105.50	106.23	106.23	-7.57%	696
Feb 20, 2026	116.51	120.01	108.51	114.93	114.93	0.61%	5,905
Feb 19, 2026	107.99	117.00	101.00	114.23	114.23	9.08%	9,099
Feb 18, 2026	104.79	105.45	101.00	104.72	104.72	4.10%	1,057
Feb 17, 2026	104.24	105.99	100.25	100.60	100.60	-3.19%	786
Feb 16, 2026	109.73	109.73	101.00	103.92	103.92	-5.32%	4,042
Feb 13, 2026	109.79	113.80	107.00	109.76	109.76	2.03%	2,745
Feb 12, 2026	111.54	111.54	107.00	107.58	107.58	-3.06%	58
Feb 11, 2026	111.90	111.90	106.10	110.98	110.98	2.81%	1,575
Feb 10, 2026	104.80	108.80	102.21	107.95	107.95	4.91%	3,456
Feb 9, 2026	103.53	109.57	100.43	102.90	102.90	1.88%	2,468
Feb 6, 2026	106.19	106.19	99.99	101.00	101.00	-2.51%	1,218
Feb 5, 2026	106.00	106.00	97.18	103.60	103.60	1.26%	1,705
Feb 4, 2026	104.40	105.47	100.11	102.31	102.31	1.82%	798
Feb 3, 2026	117.90	117.90	100.05	100.48	100.48	-4.70%	2,099
Feb 2, 2026	107.40	107.90	104.61	105.43	105.43	1.29%	187
Feb 1, 2026	108.00	111.39	100.37	104.09	104.09	-1.49%	6,669
Jan 30, 2026	110.34	110.34	101.40	105.66	105.66	-0.70%	722
Jan 29, 2026	106.03	115.39	103.10	106.41	106.41	0.07%	1,307
Jan 28, 2026	109.60	111.76	105.20	106.34	106.34	-1.51%	3,384
Jan 27, 2026	101.05	117.99	101.05	107.97	107.97	6.89%	7,358
Jan 23, 2026	103.48	105.39	100.50	101.01	101.01	-1.51%	1,670
Jan 22, 2026	98.88	105.15	98.39	102.56	102.56	3.72%	2,875
Jan 21, 2026	104.50	107.75	95.05	98.88	98.88	-8.44%	11,279
Jan 20, 2026	108.06	114.79	107.80	107.99	107.99	-0.01%	3,316