SecMark Consultancy Limited (NSE:SECMARK)
India · Delayed Price · Currency is INR 123.00
+2.94 (2.45%)
May 25, 2026, 9:28 AM IST
NSE:SECMARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 126.00 | 126.00 | 118.01 | 120.06 | 120.06 | -2.47% | 2,477 |
| May 21, 2026 | 121.95 | 124.40 | 121.20 | 123.10 | 123.10 | 0.32% | 1,079 |
| May 20, 2026 | 126.00 | 126.00 | 119.69 | 122.71 | 122.71 | -2.60% | 5,489 |
| May 19, 2026 | 129.98 | 129.98 | 122.60 | 125.98 | 125.98 | -2.05% | 1,399 |
| May 18, 2026 | 130.00 | 130.00 | 120.05 | 128.62 | 128.62 | 2.35% | 5,931 |
| May 15, 2026 | 132.40 | 132.40 | 122.22 | 125.67 | 125.67 | -1.86% | 4,233 |
| May 14, 2026 | 133.45 | 133.45 | 128.05 | 128.05 | 128.05 | -3.72% | 1,177 |
| May 13, 2026 | 127.00 | 136.45 | 126.40 | 133.00 | 133.00 | - | 116 |
| May 12, 2026 | 134.00 | 134.00 | 125.57 | 133.00 | 133.00 | 1.60% | 282 |
| May 11, 2026 | 137.90 | 139.45 | 130.00 | 130.91 | 130.91 | -2.84% | 1,895 |
| May 8, 2026 | 132.60 | 137.31 | 132.50 | 134.74 | 134.74 | -2.36% | 4,742 |
| May 7, 2026 | 141.50 | 141.50 | 134.00 | 138.00 | 138.00 | - | 425 |
| May 6, 2026 | 140.00 | 140.00 | 132.30 | 138.00 | 138.00 | 0.83% | 1,364 |
| May 5, 2026 | 141.70 | 141.70 | 135.00 | 136.86 | 136.86 | 1.39% | 2,623 |
| May 4, 2026 | 134.45 | 134.98 | 128.00 | 134.98 | 134.98 | 4.99% | 2,890 |
| Apr 30, 2026 | 125.00 | 128.56 | 124.00 | 128.56 | 128.56 | 5.00% | 3,775 |
| Apr 29, 2026 | 122.00 | 122.44 | 116.61 | 122.44 | 122.44 | 5.00% | 3,672 |
| Apr 28, 2026 | 120.95 | 120.95 | 115.80 | 116.61 | 116.61 | 1.06% | 89 |
| Apr 27, 2026 | 122.55 | 122.55 | 115.00 | 115.39 | 115.39 | -2.21% | 760 |
| Apr 24, 2026 | 117.40 | 119.80 | 115.00 | 118.00 | 118.00 | 0.08% | 1,713 |
| Apr 23, 2026 | 117.00 | 123.00 | 116.90 | 117.91 | 117.91 | -4.12% | 1,203 |
| Apr 22, 2026 | 117.60 | 124.60 | 117.12 | 122.98 | 122.98 | 1.26% | 1,729 |
| Apr 21, 2026 | 116.10 | 121.45 | 116.10 | 121.45 | 121.45 | 0.13% | 1,089 |
| Apr 20, 2026 | 121.15 | 125.00 | 120.94 | 121.29 | 121.29 | -4.72% | 1,297 |
| Apr 17, 2026 | 129.90 | 129.90 | 122.05 | 127.30 | 127.30 | 0.77% | 751 |
| Apr 16, 2026 | 128.00 | 131.59 | 123.25 | 126.33 | 126.33 | 0.65% | 3,551 |
| Apr 15, 2026 | 134.43 | 135.90 | 122.45 | 125.51 | 125.51 | -6.64% | 10,528 |
| Apr 13, 2026 | 130.11 | 147.27 | 130.11 | 134.43 | 134.43 | 2.76% | 75,943 |
| Apr 10, 2026 | 112.00 | 132.48 | 110.00 | 130.82 | 130.82 | 18.50% | 22,763 |
| Apr 9, 2026 | 111.40 | 111.40 | 108.71 | 110.40 | 110.40 | 0.29% | 2,124 |
| Apr 8, 2026 | 111.00 | 113.20 | 108.60 | 110.08 | 110.08 | 0.17% | 930 |
| Apr 7, 2026 | 109.49 | 110.40 | 107.40 | 109.89 | 109.89 | -0.22% | 924 |
| Apr 6, 2026 | 101.90 | 110.99 | 100.11 | 110.13 | 110.13 | 3.21% | 3,835 |
| 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 |