Skip to main content
logo
SEDEMAC Mechatronics Limited (NSE:SEDEMAC)
India flag India · Delayed Price · Currency is INR
3,494.10
-53.70 (-1.51%)
Sep 29, 2026, 3:29 PM IST

SEDEMAC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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