SecMark Consultancy Limited (NSE:SECMARK)
India · Delayed Price · Currency is INR 140.00
-1.03 (-0.73%)
Sep 24, 2026, 12:59 PM IST
NSE:SECMARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 143.35 | 143.35 | 140.00 | 140.00 | - | -0.73% | 3,231 |
| Sep 23, 2026 | 143.80 | 143.80 | 137.47 | 141.03 | 141.03 | 3.61% | 1,930 |
| Sep 22, 2026 | 140.21 | 142.38 | 135.05 | 136.11 | 136.11 | -2.92% | 1,337 |
| Sep 21, 2026 | 142.00 | 144.40 | 140.00 | 140.21 | 140.21 | -2.70% | 1,055 |
| Sep 18, 2026 | 145.00 | 146.40 | 132.41 | 144.10 | 144.10 | 2.97% | 2,367 |
| Sep 17, 2026 | 132.40 | 144.45 | 128.80 | 139.95 | 139.95 | -2.64% | 2,421 |
| Sep 16, 2026 | 134.00 | 160.25 | 133.90 | 143.74 | 143.74 | 0.53% | 9,748 |
| Sep 15, 2026 | 149.40 | 149.40 | 133.41 | 142.98 | 142.98 | 1.18% | 802 |
| Sep 11, 2026 | 148.00 | 148.00 | 138.00 | 141.31 | 141.31 | -5.26% | 2,320 |
| Sep 10, 2026 | 147.99 | 159.00 | 145.25 | 149.16 | 149.16 | 5.44% | 17,484 |
| Sep 9, 2026 | 148.40 | 149.45 | 138.40 | 141.47 | 141.47 | 1.54% | 4,964 |
| Sep 8, 2026 | 142.80 | 144.30 | 133.06 | 139.33 | 139.33 | -2.73% | 1,810 |
| Sep 7, 2026 | 143.00 | 146.00 | 135.25 | 143.24 | 143.24 | -0.80% | 3,254 |
| Sep 4, 2026 | 148.46 | 150.00 | 144.40 | 144.40 | 144.40 | -2.73% | 1,139 |
| Sep 3, 2026 | 144.00 | 150.00 | 140.40 | 148.46 | 148.46 | 3.98% | 1,968 |
| Sep 2, 2026 | 142.40 | 144.13 | 137.00 | 142.78 | 142.78 | -3.86% | 5,992 |
| Sep 1, 2026 | 160.80 | 160.80 | 146.52 | 148.51 | 148.51 | -9.04% | 11,345 |
| Aug 31, 2026 | 153.99 | 179.50 | 153.99 | 163.27 | 163.27 | 7.90% | 111,273 |
| Aug 28, 2026 | 131.05 | 152.34 | 128.80 | 151.31 | 151.31 | 19.19% | 73,883 |
| Aug 27, 2026 | 128.00 | 129.40 | 126.95 | 126.95 | 126.95 | -0.82% | 14 |
| Aug 26, 2026 | 129.40 | 129.40 | 126.10 | 128.00 | 128.00 | 2.38% | 322 |
| Aug 25, 2026 | 132.30 | 132.30 | 124.90 | 125.02 | 125.02 | -0.78% | 1,316 |
| Aug 24, 2026 | 129.40 | 129.40 | 126.00 | 126.00 | 126.00 | -0.38% | 3 |
| Aug 21, 2026 | 133.00 | 133.00 | 125.05 | 126.48 | 126.48 | 1.18% | 891 |
| Aug 20, 2026 | 133.00 | 133.00 | 123.30 | 125.00 | 125.00 | -2.34% | 2,516 |
| Aug 19, 2026 | 133.00 | 133.00 | 125.41 | 128.00 | 128.00 | 2.42% | 1,649 |
| Aug 18, 2026 | 125.00 | 126.50 | 124.50 | 124.97 | 124.97 | -2.11% | 261 |
| Aug 17, 2026 | 128.26 | 133.00 | 126.99 | 127.66 | 127.66 | -0.47% | 283 |
| Aug 14, 2026 | 126.07 | 138.40 | 125.10 | 128.26 | 128.26 | 1.74% | 1,180 |
| Aug 13, 2026 | 126.00 | 130.01 | 123.11 | 126.07 | 126.07 | -1.33% | 4,093 |
| Aug 12, 2026 | 130.00 | 131.00 | 124.60 | 127.77 | 127.77 | 2.16% | 2,691 |
| Aug 11, 2026 | 130.00 | 130.00 | 123.80 | 125.07 | 125.07 | 0.02% | 1,380 |
| Aug 10, 2026 | 126.00 | 130.00 | 125.00 | 125.04 | 125.04 | -1.66% | 1,257 |
| Aug 7, 2026 | 129.40 | 129.40 | 123.51 | 127.15 | 127.15 | 0.91% | 212 |
| Aug 6, 2026 | 127.00 | 127.00 | 122.20 | 126.00 | 126.00 | 2.14% | 95 |
| Aug 5, 2026 | 127.80 | 127.80 | 123.00 | 123.36 | 123.36 | -0.68% | 9,867 |
| Aug 4, 2026 | 128.40 | 128.40 | 124.01 | 124.21 | 124.21 | -0.20% | 1,383 |
| Aug 3, 2026 | 127.63 | 127.70 | 122.00 | 124.46 | 124.46 | -2.00% | 1,074 |
| Jul 31, 2026 | 127.80 | 127.80 | 126.99 | 127.00 | 127.00 | 2.40% | 5 |
| Jul 30, 2026 | 130.00 | 130.00 | 123.80 | 124.02 | 124.02 | -0.87% | 4,143 |
| Jul 29, 2026 | 129.40 | 129.40 | 125.00 | 125.11 | 125.11 | 1.08% | 3,979 |
| Jul 28, 2026 | 130.00 | 130.00 | 122.40 | 123.77 | 123.77 | -1.06% | 7,464 |
| Jul 27, 2026 | 130.00 | 130.00 | 124.00 | 125.10 | 125.10 | -2.40% | 1,418 |
| Jul 24, 2026 | 130.00 | 130.00 | 127.40 | 128.18 | 128.18 | 1.93% | 18 |
| Jul 23, 2026 | 120.00 | 130.00 | 120.00 | 125.75 | 125.75 | -0.98% | 1,971 |
| Jul 22, 2026 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 0.24% | 103 |
| Jul 21, 2026 | 125.00 | 128.45 | 125.00 | 126.69 | 126.69 | -0.95% | 2,599 |
| Jul 17, 2026 | 129.38 | 129.80 | 125.00 | 127.91 | 127.91 | 0.44% | 1,066 |
| Jul 16, 2026 | 129.79 | 129.79 | 123.41 | 127.35 | 127.35 | -0.29% | 2,543 |
| Jul 15, 2026 | 126.00 | 128.80 | 124.90 | 127.72 | 127.72 | -0.02% | 255 |