Skip to main content
logo
SEDEMAC Mechatronics Limited (NSE:SEDEMAC)
India flag India · Delayed Price · Currency is INR
2,865.20
+39.60 (1.40%)
At close: Jul 3, 2026

SEDEMAC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 9, 20262,404.002,659.902,400.002,624.902,624.9010.91%534,904
Jun 8, 20262,363.002,400.002,318.002,366.702,366.70-0.28%142,297
Jun 5, 20262,443.802,443.802,345.002,373.402,373.40-1.78%101,232
Jun 4, 20262,386.902,492.102,371.002,416.402,416.401.25%145,967
Jun 3, 20262,345.002,407.002,280.102,386.502,386.502.60%116,273
Jun 2, 20262,218.002,352.002,185.502,326.002,326.005.66%154,463
Jun 1, 20262,164.802,225.002,141.002,201.402,201.402.63%100,895
May 29, 20262,179.302,200.002,124.902,144.902,144.90-0.58%93,728
May 27, 20262,133.002,173.002,101.402,157.402,157.401.89%107,394
May 26, 20262,095.002,157.002,005.002,117.302,117.302.56%427,776
May 25, 20262,011.002,075.001,972.302,064.402,064.404.09%123,859
May 22, 20262,018.002,022.001,958.501,983.301,983.30-0.44%115,004
May 21, 20262,060.002,175.001,971.801,992.101,992.10-4.20%267,755
May 20, 20262,029.902,100.001,977.302,079.402,079.401.95%174,789
May 19, 20262,087.402,098.001,955.202,039.602,039.603.39%669,497
May 18, 20262,000.002,031.801,930.501,972.801,972.80-0.46%81,797
May 15, 20262,000.202,039.001,933.601,982.001,982.00-1.04%110,297
May 14, 20262,035.002,077.101,990.002,002.902,002.90-0.48%135,797
May 13, 20261,974.402,132.001,974.402,012.602,012.601.93%277,550
May 12, 20262,006.002,075.001,956.001,974.401,974.40-1.25%206,970
May 11, 20262,039.502,059.301,985.001,999.301,999.30-1.32%106,307
May 8, 20261,968.002,046.001,950.002,026.102,026.104.70%248,801
May 7, 20261,914.901,980.601,863.001,935.201,935.202.36%279,650
May 6, 20261,978.001,986.001,839.201,890.601,890.60-3.05%457,748
May 5, 20261,949.902,089.901,918.801,950.101,950.100.72%432,607
May 4, 20261,875.001,988.601,844.001,936.101,936.105.17%260,357
Apr 30, 20261,837.901,871.001,800.001,841.001,841.001.21%103,144
Apr 29, 20261,900.001,914.901,810.001,819.001,819.00-4.04%118,373
Apr 28, 20261,915.001,936.901,866.201,895.501,895.500.21%282,262
Apr 27, 20261,780.002,037.001,773.401,891.501,891.5010.12%1,050,826
Apr 24, 20261,679.801,740.001,645.801,717.701,717.702.99%179,534
Apr 23, 20261,705.001,705.001,657.001,667.901,667.90-1.70%56,101
Apr 22, 20261,649.801,708.001,632.001,696.801,696.803.51%130,010
Apr 21, 20261,635.001,655.001,611.001,639.301,639.300.23%82,599