SecMark Consultancy Limited (NSE:SECMARK)
India · Delayed Price · Currency is INR 154.80
+6.61 (4.46%)
Nov 11, 2026, 2:25 PM IST
NSE:SECMARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 148.19 | 156.45 | 148.19 | 154.80 | 154.80 | 4.46% | 628 |
| Nov 9, 2026 | 155.40 | 156.45 | 141.40 | 148.19 | 148.19 | -1.21% | 36,416 |
| Nov 8, 2026 | 160.00 | 160.00 | 149.10 | 150.00 | 150.00 | -0.32% | 822 |
| Nov 6, 2026 | 153.40 | 156.45 | 149.00 | 150.48 | 150.48 | -0.01% | 37,156 |
| Nov 5, 2026 | 153.49 | 153.49 | 150.00 | 150.50 | 150.50 | 0.01% | 10,268 |
| Nov 4, 2026 | 154.40 | 156.45 | 149.99 | 150.49 | 150.49 | -1.45% | 960 |
| Nov 3, 2026 | 154.45 | 157.80 | 145.25 | 152.70 | 152.70 | 0.20% | 61,687 |
| Nov 2, 2026 | 153.19 | 155.00 | 150.10 | 152.40 | 152.40 | 1.45% | 241 |
| Oct 30, 2026 | 152.99 | 152.99 | 150.00 | 150.22 | 150.22 | 0.15% | 33,799 |
| Oct 29, 2026 | 150.09 | 152.00 | 145.00 | 150.00 | 150.00 | 1.90% | 13,061 |
| Oct 28, 2026 | 150.00 | 154.55 | 145.00 | 147.20 | 147.20 | -0.91% | 3,177 |
| Oct 27, 2026 | 146.40 | 154.40 | 140.10 | 148.55 | 148.55 | 1.47% | 769 |
| Oct 26, 2026 | 142.69 | 148.35 | 130.00 | 146.40 | 146.40 | 4.67% | 984 |
| Oct 23, 2026 | 145.09 | 148.00 | 138.05 | 139.87 | 139.87 | -1.70% | 1,650 |
| Oct 22, 2026 | 143.00 | 150.00 | 140.30 | 142.29 | 142.29 | -0.45% | 439 |
| Oct 21, 2026 | 147.14 | 152.40 | 142.41 | 142.93 | 142.93 | -4.80% | 296 |
| Oct 19, 2026 | 152.50 | 152.50 | 150.00 | 150.14 | 150.14 | -0.83% | 65 |
| Oct 16, 2026 | 154.19 | 155.00 | 142.00 | 151.40 | 151.40 | 0.13% | 2,551 |
| Oct 15, 2026 | 150.00 | 156.50 | 149.00 | 151.21 | 151.21 | -1.75% | 3,756 |
| Oct 14, 2026 | 156.09 | 156.09 | 153.90 | 153.90 | 153.90 | 0.56% | 13 |
| Oct 13, 2026 | 154.19 | 157.40 | 151.00 | 153.05 | 153.05 | 1.23% | 2,947 |
| Oct 12, 2026 | 145.90 | 151.40 | 145.90 | 151.19 | 151.19 | 1.12% | 1,536 |
| Oct 9, 2026 | 141.95 | 159.20 | 138.01 | 149.52 | 149.52 | 6.95% | 16,554 |
| Oct 8, 2026 | 141.95 | 141.95 | 137.40 | 139.80 | 139.80 | 0.08% | 370 |
| Oct 7, 2026 | 142.00 | 142.99 | 130.41 | 139.69 | 139.69 | 1.96% | 4,492 |
| Oct 6, 2026 | 136.72 | 141.40 | 136.72 | 137.00 | 137.00 | -0.30% | 175 |
| Oct 5, 2026 | 142.00 | 142.00 | 134.10 | 137.41 | 137.41 | -0.05% | 1,258 |
| Oct 1, 2026 | 145.80 | 145.80 | 133.20 | 137.48 | 137.48 | -1.80% | 1,185 |
| Sep 30, 2026 | 141.40 | 142.30 | 140.00 | 140.00 | 140.00 | -1.93% | 175 |
| Sep 29, 2026 | 141.28 | 143.70 | 133.41 | 142.75 | 142.75 | 1.04% | 28 |
| Sep 28, 2026 | 148.40 | 148.40 | 133.69 | 141.28 | 141.28 | 3.03% | 1,009 |
| Sep 25, 2026 | 130.05 | 146.30 | 130.00 | 137.12 | 137.12 | -3.78% | 2,594 |
| Sep 24, 2026 | 143.35 | 143.35 | 140.00 | 142.50 | 142.50 | 1.04% | 3,193 |
| 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 |