SEDEMAC Mechatronics Limited (NSE:SEDEMAC)
India · Delayed Price · Currency is INR 2,867.50
-8.70 (-0.30%)
Sep 8, 2026, 3:30 PM IST
SEDEMAC Mechatronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2,890.00 | 2,930.00 | 2,850.00 | 2,867.50 | 2,867.50 | -0.30% | 50,300 |
| Sep 7, 2026 | 2,798.00 | 2,890.00 | 2,794.80 | 2,876.20 | 2,876.20 | 2.20% | 68,747 |
| Sep 4, 2026 | 2,916.20 | 2,919.00 | 2,800.00 | 2,814.40 | 2,814.40 | -3.15% | 102,621 |
| Sep 3, 2026 | 2,886.60 | 2,945.00 | 2,858.10 | 2,905.90 | 2,905.90 | 1.37% | 78,970 |
| Sep 2, 2026 | 2,954.00 | 2,970.00 | 2,845.60 | 2,866.50 | 2,866.50 | -4.09% | 226,318 |
| Sep 1, 2026 | 3,054.00 | 3,057.90 | 2,951.10 | 2,988.60 | 2,988.60 | -3.26% | 137,622 |
| Aug 31, 2026 | 3,013.00 | 3,182.00 | 2,978.20 | 3,089.40 | 3,089.40 | 2.58% | 782,871 |
| Aug 28, 2026 | 3,052.00 | 3,095.00 | 2,962.10 | 3,011.60 | 3,011.60 | -0.49% | 63,095 |
| Aug 27, 2026 | 3,071.90 | 3,150.50 | 3,011.00 | 3,026.50 | 3,026.50 | -1.26% | 77,550 |
| Aug 26, 2026 | 3,082.00 | 3,165.20 | 3,044.00 | 3,065.00 | 3,065.00 | -0.55% | 47,439 |
| Aug 25, 2026 | 3,150.00 | 3,180.00 | 3,032.30 | 3,081.80 | 3,081.80 | -2.20% | 95,100 |
| Aug 24, 2026 | 3,270.00 | 3,272.50 | 3,130.10 | 3,151.00 | 3,151.00 | -3.14% | 107,759 |
| Aug 21, 2026 | 3,283.90 | 3,368.90 | 3,232.50 | 3,253.10 | 3,253.10 | -0.25% | 77,364 |
| Aug 20, 2026 | 3,267.00 | 3,349.70 | 3,227.60 | 3,261.40 | 3,261.40 | 1.20% | 136,798 |
| Aug 19, 2026 | 3,244.70 | 3,270.70 | 3,168.20 | 3,222.70 | 3,222.70 | -0.68% | 98,073 |
| Aug 18, 2026 | 3,268.00 | 3,319.90 | 3,215.70 | 3,244.70 | 3,244.70 | 0.14% | 116,045 |
| Aug 17, 2026 | 3,168.70 | 3,273.50 | 3,143.10 | 3,240.20 | 3,240.20 | 2.77% | 148,193 |
| Aug 14, 2026 | 3,059.80 | 3,183.50 | 3,020.10 | 3,152.90 | 3,152.90 | 3.04% | 159,985 |
| Aug 13, 2026 | 3,079.90 | 3,182.30 | 3,036.00 | 3,059.80 | 3,059.80 | 0.32% | 124,661 |
| Aug 12, 2026 | 3,120.00 | 3,135.00 | 3,012.60 | 3,050.00 | 3,050.00 | -1.49% | 203,000 |
| Aug 11, 2026 | 2,945.00 | 3,116.00 | 2,900.00 | 3,096.20 | 3,096.20 | 6.46% | 328,793 |
| Aug 10, 2026 | 2,811.00 | 2,999.00 | 2,804.30 | 2,908.30 | 2,908.30 | 3.48% | 730,707 |
| Aug 7, 2026 | 2,789.00 | 2,839.40 | 2,749.40 | 2,810.40 | 2,810.40 | 0.58% | 93,342 |
| Aug 6, 2026 | 2,843.00 | 2,866.30 | 2,790.00 | 2,794.30 | 2,794.30 | -1.83% | 66,308 |
| Aug 5, 2026 | 2,800.00 | 2,878.00 | 2,766.40 | 2,846.40 | 2,846.40 | 1.81% | 119,035 |
| Aug 4, 2026 | 2,753.00 | 2,851.20 | 2,740.00 | 2,795.90 | 2,795.90 | 1.59% | 186,540 |
| Aug 3, 2026 | 2,749.30 | 2,900.00 | 2,697.80 | 2,752.10 | 2,752.10 | 2.52% | 353,233 |
| Jul 31, 2026 | 2,739.50 | 2,828.00 | 2,676.90 | 2,684.40 | 2,684.40 | 1.34% | 151,580 |
| Jul 30, 2026 | 2,672.50 | 2,709.90 | 2,625.00 | 2,648.80 | 2,648.80 | -0.34% | 102,116 |
| Jul 29, 2026 | 2,560.00 | 2,739.30 | 2,560.00 | 2,657.80 | 2,657.80 | -1.76% | 196,224 |
| Jul 28, 2026 | 2,778.30 | 2,815.40 | 2,675.80 | 2,705.40 | 2,705.40 | -2.62% | 113,774 |
| Jul 27, 2026 | 2,690.00 | 2,792.00 | 2,690.00 | 2,778.30 | 2,778.30 | 3.31% | 121,002 |
| Jul 24, 2026 | 2,728.90 | 2,773.80 | 2,673.50 | 2,689.20 | 2,689.20 | -2.21% | 68,966 |
| Jul 23, 2026 | 2,761.10 | 2,817.90 | 2,737.10 | 2,749.90 | 2,749.90 | -0.91% | 60,880 |
| Jul 22, 2026 | 2,681.00 | 2,805.20 | 2,681.00 | 2,775.20 | 2,775.20 | 3.74% | 156,018 |
| Jul 21, 2026 | 2,660.50 | 2,748.00 | 2,660.50 | 2,675.20 | 2,675.20 | -0.10% | 70,249 |
| Jul 20, 2026 | 2,729.20 | 2,729.20 | 2,656.10 | 2,678.00 | 2,678.00 | -1.26% | 59,403 |
| Jul 17, 2026 | 2,717.00 | 2,749.80 | 2,647.00 | 2,712.30 | 2,712.30 | -0.18% | 80,624 |
| Jul 16, 2026 | 2,622.10 | 2,735.00 | 2,617.00 | 2,717.20 | 2,717.20 | 3.62% | 85,645 |
| Jul 15, 2026 | 2,703.70 | 2,728.90 | 2,609.10 | 2,622.40 | 2,622.40 | -3.49% | 104,170 |
| Jul 14, 2026 | 2,699.00 | 2,752.00 | 2,689.10 | 2,717.20 | 2,717.20 | -0.09% | 39,211 |
| Jul 13, 2026 | 2,723.00 | 2,758.90 | 2,688.40 | 2,719.60 | 2,719.60 | -0.94% | 55,967 |
| Jul 10, 2026 | 2,811.00 | 2,828.90 | 2,735.00 | 2,745.40 | 2,745.40 | -2.08% | 52,270 |
| Jul 9, 2026 | 2,733.00 | 2,828.40 | 2,732.90 | 2,803.60 | 2,803.60 | 3.62% | 93,094 |
| Jul 8, 2026 | 2,703.10 | 2,797.00 | 2,666.30 | 2,705.60 | 2,705.60 | -1.15% | 72,756 |
| Jul 7, 2026 | 2,797.90 | 2,797.90 | 2,715.00 | 2,737.00 | 2,737.00 | -1.89% | 52,744 |
| Jul 6, 2026 | 2,873.50 | 2,929.00 | 2,775.00 | 2,789.80 | 2,789.80 | -2.63% | 91,683 |
| Jul 3, 2026 | 2,925.00 | 2,925.00 | 2,810.10 | 2,865.20 | 2,865.20 | 1.40% | 151,434 |
| Jul 2, 2026 | 2,869.00 | 2,893.00 | 2,804.40 | 2,825.60 | 2,825.60 | -1.17% | 97,841 |
| Jul 1, 2026 | 2,916.00 | 2,934.00 | 2,834.00 | 2,859.00 | 2,859.00 | -1.25% | 105,698 |