Skip to main content
logo
SEDEMAC Mechatronics Limited (NSE:SEDEMAC)
India flag India · Delayed Price · Currency is INR
3,225.00
-19.70 (-0.61%)
Aug 19, 2026, 3:29 PM IST

SEDEMAC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,244.703,270.703,168.203,222.703,222.70-0.68%98,073
Aug 18, 20263,268.003,319.903,215.703,244.703,244.700.14%116,045
Aug 17, 20263,168.703,273.503,143.103,240.203,240.202.77%148,193
Aug 14, 20263,059.803,183.503,020.103,152.903,152.903.04%159,985
Aug 13, 20263,079.903,182.303,036.003,059.803,059.800.32%124,661
Aug 12, 20263,120.003,135.003,012.603,050.003,050.00-1.49%203,000
Aug 11, 20262,945.003,116.002,900.003,096.203,096.206.46%328,793
Aug 10, 20262,811.002,999.002,804.302,908.302,908.303.48%730,707
Aug 7, 20262,789.002,839.402,749.402,810.402,810.400.58%93,342
Aug 6, 20262,843.002,866.302,790.002,794.302,794.30-1.83%66,308
Aug 5, 20262,800.002,878.002,766.402,846.402,846.401.81%119,035
Aug 4, 20262,753.002,851.202,740.002,795.902,795.901.59%186,540
Aug 3, 20262,749.302,900.002,697.802,752.102,752.102.52%353,233
Jul 31, 20262,739.502,828.002,676.902,684.402,684.401.34%151,580
Jul 30, 20262,672.502,709.902,625.002,648.802,648.80-0.34%102,116
Jul 29, 20262,560.002,739.302,560.002,657.802,657.80-1.76%196,224
Jul 28, 20262,778.302,815.402,675.802,705.402,705.40-2.62%113,774
Jul 27, 20262,690.002,792.002,690.002,778.302,778.303.31%121,002
Jul 24, 20262,728.902,773.802,673.502,689.202,689.20-2.21%68,966
Jul 23, 20262,761.102,817.902,737.102,749.902,749.90-0.91%60,880
Jul 22, 20262,681.002,805.202,681.002,775.202,775.203.74%156,018
Jul 21, 20262,660.502,748.002,660.502,675.202,675.20-0.10%70,249
Jul 20, 20262,729.202,729.202,656.102,678.002,678.00-1.26%59,403
Jul 17, 20262,717.002,749.802,647.002,712.302,712.30-0.18%80,624
Jul 16, 20262,622.102,735.002,617.002,717.202,717.203.62%85,645
Jul 15, 20262,703.702,728.902,609.102,622.402,622.40-3.49%104,170
Jul 14, 20262,699.002,752.002,689.102,717.202,717.20-0.09%39,211
Jul 13, 20262,723.002,758.902,688.402,719.602,719.60-0.94%55,967
Jul 10, 20262,811.002,828.902,735.002,745.402,745.40-2.08%52,270
Jul 9, 20262,733.002,828.402,732.902,803.602,803.603.62%93,094
Jul 8, 20262,703.102,797.002,666.302,705.602,705.60-1.15%72,756
Jul 7, 20262,797.902,797.902,715.002,737.002,737.00-1.89%52,744
Jul 6, 20262,873.502,929.002,775.002,789.802,789.80-2.63%91,683
Jul 3, 20262,925.002,925.002,810.102,865.202,865.201.40%151,434
Jul 2, 20262,869.002,893.002,804.402,825.602,825.60-1.17%97,841
Jul 1, 20262,916.002,934.002,834.002,859.002,859.00-1.25%105,698
Jun 30, 20262,732.002,914.902,725.002,895.102,895.106.56%208,723
Jun 29, 20262,679.802,745.502,654.402,716.802,716.801.90%104,527
Jun 25, 20262,894.502,922.002,565.402,666.202,666.20-6.95%586,970
Jun 24, 20262,865.002,977.702,855.002,865.402,865.400.55%389,641
Jun 23, 20262,868.602,914.002,816.102,849.802,849.80-0.26%132,082
Jun 22, 20262,732.902,948.402,688.002,857.202,857.205.98%300,917
Jun 19, 20262,730.502,767.402,681.002,696.102,696.10-1.27%71,660
Jun 18, 20262,714.202,824.902,714.202,730.802,730.801.22%109,531
Jun 17, 20262,796.002,796.002,680.002,698.002,698.00-2.89%225,813
Jun 16, 20262,764.902,793.202,715.002,778.202,778.201.58%129,108
Jun 15, 20262,814.002,839.002,696.102,734.902,734.90-1.29%142,013
Jun 12, 20262,674.002,937.102,641.902,770.702,770.704.85%572,312
Jun 11, 20262,544.702,664.902,525.502,642.502,642.503.84%176,494
Jun 10, 20262,622.002,677.902,530.002,544.702,544.70-3.06%269,583