Skip to main content
logo
SecMark Consultancy Limited (NSE:SECMARK)
India flag India · Delayed Price · Currency is INR
131.69
+5.24 (4.14%)
Jun 19, 2026, 10:41 AM IST

NSE:SECMARK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026126.45131.69123.21131.69131.694.14%12
Jun 18, 2026131.80131.80126.00126.45126.451.79%258
Jun 17, 2026130.00135.00124.00124.23124.23-3.16%229
Jun 16, 2026132.80132.80126.00128.29128.294.11%68
Jun 15, 2026130.00141.40121.10123.23123.23-5.14%2,695
Jun 12, 2026131.00134.40129.00129.91129.911.39%22
Jun 11, 2026135.45135.45123.10128.13128.130.33%1,372
Jun 10, 2026127.00130.00121.10127.71127.715.39%909
Jun 9, 2026126.80127.00119.10121.18121.18-4.58%291
Jun 8, 2026130.45130.45124.90127.00127.00-2.26%1,131
Jun 5, 2026130.00131.70126.10129.94129.940.50%931
Jun 4, 2026124.20129.79124.20129.29129.29-0.15%1,001
Jun 3, 2026129.45130.00125.40129.48129.480.43%1,093
Jun 2, 2026129.44129.45125.69128.92128.922.65%748
Jun 1, 2026128.45128.45125.11125.59125.590.08%1,082
May 29, 2026128.40128.40125.10125.49125.49-1.41%1,383
May 27, 2026126.00127.50122.10127.29127.294.67%4,182
May 26, 2026124.80125.98120.00121.61121.61-2.91%1,088
May 25, 2026115.40126.06115.40125.26125.264.33%4,288
May 22, 2026126.00126.00118.01120.06120.06-2.47%2,477
May 21, 2026121.95124.40121.20123.10123.100.32%1,079
May 20, 2026126.00126.00119.69122.71122.71-2.60%5,489
May 19, 2026129.98129.98122.60125.98125.98-2.05%1,399
May 18, 2026130.00130.00120.05128.62128.622.35%5,931
May 15, 2026132.40132.40122.22125.67125.67-1.86%4,233
May 14, 2026133.45133.45128.05128.05128.05-3.72%1,177
May 13, 2026127.00136.45126.40133.00133.00-116
May 12, 2026134.00134.00125.57133.00133.001.60%282
May 11, 2026137.90139.45130.00130.91130.91-2.84%1,895
May 8, 2026132.60137.31132.50134.74134.74-2.36%4,742
May 7, 2026141.50141.50134.00138.00138.00-425
May 6, 2026140.00140.00132.30138.00138.000.83%1,364
May 5, 2026141.70141.70135.00136.86136.861.39%2,623
May 4, 2026134.45134.98128.00134.98134.984.99%2,890
Apr 30, 2026125.00128.56124.00128.56128.565.00%3,775
Apr 29, 2026122.00122.44116.61122.44122.445.00%3,672
Apr 28, 2026120.95120.95115.80116.61116.611.06%89
Apr 27, 2026122.55122.55115.00115.39115.39-2.21%760
Apr 24, 2026117.40119.80115.00118.00118.000.08%1,713
Apr 23, 2026117.00123.00116.90117.91117.91-4.12%1,203
Apr 22, 2026117.60124.60117.12122.98122.981.26%1,729
Apr 21, 2026116.10121.45116.10121.45121.450.13%1,089
Apr 20, 2026121.15125.00120.94121.29121.29-4.72%1,297
Apr 17, 2026129.90129.90122.05127.30127.300.77%751
Apr 16, 2026128.00131.59123.25126.33126.330.65%3,551
Apr 15, 2026134.43135.90122.45125.51125.51-6.64%10,528
Apr 13, 2026130.11147.27130.11134.43134.432.76%75,943
Apr 10, 2026112.00132.48110.00130.82130.8218.50%22,763
Apr 9, 2026111.40111.40108.71110.40110.400.29%2,124
Apr 8, 2026111.00113.20108.60110.08110.080.17%930