SecMark Consultancy Limited (NSE:SECMARK)
India · Delayed Price · Currency is INR 127.00
+0.31 (0.24%)
Jul 22, 2026, 3:27 PM IST
NSE:SECMARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 129.80 | 129.80 | 121.20 | 127.74 | 127.74 | 2.91% | 1,848 |
| Jul 13, 2026 | 125.83 | 129.80 | 122.20 | 124.13 | 124.13 | -1.35% | 549 |
| Jul 10, 2026 | 129.80 | 129.80 | 125.00 | 125.83 | 125.83 | 0.49% | 157 |
| Jul 9, 2026 | 130.00 | 130.00 | 125.00 | 125.22 | 125.22 | -0.30% | 541 |
| Jul 8, 2026 | 127.00 | 127.00 | 122.40 | 125.60 | 125.60 | 0.15% | 27 |
| Jul 7, 2026 | 127.00 | 130.80 | 125.00 | 125.41 | 125.41 | -4.12% | 618 |
| Jul 6, 2026 | 123.40 | 131.00 | 123.00 | 130.80 | 130.80 | 5.53% | 12,586 |
| Jul 3, 2026 | 128.00 | 128.00 | 122.10 | 123.94 | 123.94 | 1.23% | 361 |
| Jul 2, 2026 | 126.78 | 126.78 | 120.40 | 122.43 | 122.43 | 1.15% | 224 |
| Jul 1, 2026 | 123.40 | 124.80 | 120.40 | 121.04 | 121.04 | -3.14% | 573 |
| Jun 30, 2026 | 127.79 | 127.80 | 121.31 | 124.97 | 124.97 | -0.56% | 980 |
| Jun 29, 2026 | 123.61 | 126.99 | 120.00 | 125.67 | 125.67 | 1.76% | 2,659 |
| Jun 25, 2026 | 130.80 | 130.80 | 123.10 | 123.50 | 123.50 | -3.65% | 192 |
| Jun 24, 2026 | 130.00 | 130.00 | 122.00 | 128.18 | 128.18 | 4.72% | 1,018 |
| Jun 23, 2026 | 134.80 | 135.45 | 120.00 | 122.40 | 122.40 | -3.62% | 2,884 |
| Jun 22, 2026 | 127.00 | 127.00 | 120.40 | 127.00 | 127.00 | -3.56% | 125 |
| Jun 19, 2026 | 126.45 | 131.69 | 123.21 | 131.69 | 131.69 | 4.14% | 12 |
| Jun 18, 2026 | 131.80 | 131.80 | 126.00 | 126.45 | 126.45 | 1.79% | 258 |
| Jun 17, 2026 | 130.00 | 135.00 | 124.00 | 124.23 | 124.23 | -3.16% | 229 |
| Jun 16, 2026 | 132.80 | 132.80 | 126.00 | 128.29 | 128.29 | 4.11% | 68 |
| Jun 15, 2026 | 130.00 | 141.40 | 121.10 | 123.23 | 123.23 | -5.14% | 2,695 |
| Jun 12, 2026 | 131.00 | 134.40 | 129.00 | 129.91 | 129.91 | 1.39% | 22 |
| Jun 11, 2026 | 135.45 | 135.45 | 123.10 | 128.13 | 128.13 | 0.33% | 1,372 |
| Jun 10, 2026 | 127.00 | 130.00 | 121.10 | 127.71 | 127.71 | 5.39% | 909 |
| Jun 9, 2026 | 126.80 | 127.00 | 119.10 | 121.18 | 121.18 | -4.58% | 291 |
| Jun 8, 2026 | 130.45 | 130.45 | 124.90 | 127.00 | 127.00 | -2.26% | 1,131 |
| Jun 5, 2026 | 130.00 | 131.70 | 126.10 | 129.94 | 129.94 | 0.50% | 931 |
| Jun 4, 2026 | 124.20 | 129.79 | 124.20 | 129.29 | 129.29 | -0.15% | 1,001 |
| Jun 3, 2026 | 129.45 | 130.00 | 125.40 | 129.48 | 129.48 | 0.43% | 1,093 |
| Jun 2, 2026 | 129.44 | 129.45 | 125.69 | 128.92 | 128.92 | 2.65% | 748 |
| Jun 1, 2026 | 128.45 | 128.45 | 125.11 | 125.59 | 125.59 | 0.08% | 1,082 |
| May 29, 2026 | 128.40 | 128.40 | 125.10 | 125.49 | 125.49 | -1.41% | 1,383 |
| May 27, 2026 | 126.00 | 127.50 | 122.10 | 127.29 | 127.29 | 4.67% | 4,182 |
| May 26, 2026 | 124.80 | 125.98 | 120.00 | 121.61 | 121.61 | -2.91% | 1,088 |
| May 25, 2026 | 115.40 | 126.06 | 115.40 | 125.26 | 125.26 | 4.33% | 4,288 |
| 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 |