Skip to main content
logo
SEDEMAC Mechatronics Limited (NSE:SEDEMAC)
India flag India · Delayed Price · Currency is INR
3,208.00
-38.90 (-1.20%)
Oct 19, 2026, 3:30 PM IST

SEDEMAC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20263,246.803,246.903,164.803,208.003,208.00-1.20%63,576
Oct 16, 20263,188.003,261.003,182.803,246.903,246.901.78%56,263
Oct 15, 20263,215.003,220.003,120.003,190.103,190.10-0.46%163,558
Oct 14, 20263,165.403,275.003,135.603,204.903,204.901.24%95,444
Oct 13, 20263,208.003,210.003,104.603,165.603,165.60-1.79%159,095
Oct 12, 20263,245.803,258.003,140.003,223.203,223.20-0.20%202,951
Oct 9, 20263,246.203,317.103,210.203,229.803,229.80-0.07%206,643
Oct 8, 20263,440.003,440.003,205.003,232.103,232.10-5.65%148,846
Oct 7, 20263,398.003,478.403,360.203,425.603,425.600.76%116,377
Oct 6, 20263,395.603,426.803,320.103,399.603,399.600.81%143,990
Oct 5, 20263,607.803,650.003,355.003,372.303,372.30-1.76%233,050
Oct 1, 20263,495.003,524.903,328.003,432.803,432.80-1.77%134,911
Sep 30, 20263,499.003,587.003,460.803,494.503,494.500.26%178,976
Sep 29, 20263,523.903,596.003,450.603,485.603,485.60-1.75%437,207
Sep 28, 20263,445.003,595.003,370.003,547.803,547.802.99%659,236
Sep 25, 20263,355.003,545.003,271.403,444.903,444.903.96%801,056
Sep 24, 20262,998.003,350.002,998.003,313.603,313.609.17%1,058,936
Sep 23, 20263,028.203,080.002,980.003,035.203,035.200.03%63,985
Sep 22, 20263,100.003,108.002,985.603,034.303,034.30-1.74%95,017
Sep 21, 20263,179.503,188.803,056.103,088.003,088.00-1.90%86,428
Sep 18, 20263,110.603,234.103,110.003,147.803,147.801.20%190,154
Sep 17, 20263,158.803,214.403,025.603,110.603,110.60-0.38%285,470
Sep 16, 20262,963.803,151.902,896.903,122.403,122.405.82%279,820
Sep 15, 20262,944.002,995.002,911.002,950.702,950.701.53%95,665
Sep 11, 20262,915.903,008.902,878.102,906.202,906.20-0.33%106,773
Sep 10, 20262,824.302,935.602,824.302,915.702,915.702.29%105,717
Sep 9, 20262,852.602,869.802,813.502,850.402,850.40-0.60%80,637
Sep 8, 20262,890.002,930.002,850.002,867.502,867.50-0.30%50,300
Sep 7, 20262,798.002,890.002,794.802,876.202,876.202.20%68,747
Sep 4, 20262,916.202,919.002,800.002,814.402,814.40-3.15%102,621
Sep 3, 20262,886.602,945.002,858.102,905.902,905.901.37%78,970
Sep 2, 20262,954.002,970.002,845.602,866.502,866.50-4.09%226,318
Sep 1, 20263,054.003,057.902,951.102,988.602,988.60-3.26%137,622
Aug 31, 20263,013.003,182.002,978.203,089.403,089.402.58%782,871
Aug 28, 20263,052.003,095.002,962.103,011.603,011.60-0.49%63,095
Aug 27, 20263,071.903,150.503,011.003,026.503,026.50-1.26%77,550
Aug 26, 20263,082.003,165.203,044.003,065.003,065.00-0.55%47,439
Aug 25, 20263,150.003,180.003,032.303,081.803,081.80-2.20%95,100
Aug 24, 20263,270.003,272.503,130.103,151.003,151.00-3.14%107,759
Aug 21, 20263,283.903,368.903,232.503,253.103,253.10-0.25%77,364
Aug 20, 20263,267.003,349.703,227.603,261.403,261.401.20%136,798
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