SEDEMAC Mechatronics Limited (NSE:SEDEMAC)
India · Delayed Price · Currency is INR 2,117.30
+52.90 (2.56%)
At close: May 26, 2026
SEDEMAC Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,018.00 | 2,022.00 | 1,958.50 | 1,983.30 | 1,983.30 | -0.44% | 115,004 |
| May 21, 2026 | 2,060.00 | 2,175.00 | 1,971.80 | 1,992.10 | 1,992.10 | -4.20% | 267,755 |
| May 20, 2026 | 2,029.90 | 2,100.00 | 1,977.30 | 2,079.40 | 2,079.40 | 1.95% | 174,789 |
| May 19, 2026 | 2,087.40 | 2,098.00 | 1,955.20 | 2,039.60 | 2,039.60 | 3.39% | 669,497 |
| May 18, 2026 | 2,000.00 | 2,031.80 | 1,930.50 | 1,972.80 | 1,972.80 | -0.46% | 81,797 |
| May 15, 2026 | 2,000.20 | 2,039.00 | 1,933.60 | 1,982.00 | 1,982.00 | -1.04% | 110,297 |
| May 14, 2026 | 2,035.00 | 2,077.10 | 1,990.00 | 2,002.90 | 2,002.90 | -0.48% | 135,797 |
| May 13, 2026 | 1,974.40 | 2,132.00 | 1,974.40 | 2,012.60 | 2,012.60 | 1.93% | 277,550 |
| May 12, 2026 | 2,006.00 | 2,075.00 | 1,956.00 | 1,974.40 | 1,974.40 | -1.25% | 206,970 |
| May 11, 2026 | 2,039.50 | 2,059.30 | 1,985.00 | 1,999.30 | 1,999.30 | -1.32% | 106,307 |
| May 8, 2026 | 1,968.00 | 2,046.00 | 1,950.00 | 2,026.10 | 2,026.10 | 4.70% | 248,801 |
| May 7, 2026 | 1,914.90 | 1,980.60 | 1,863.00 | 1,935.20 | 1,935.20 | 2.36% | 279,650 |
| May 6, 2026 | 1,978.00 | 1,986.00 | 1,839.20 | 1,890.60 | 1,890.60 | -3.05% | 457,748 |
| May 5, 2026 | 1,949.90 | 2,089.90 | 1,918.80 | 1,950.10 | 1,950.10 | 0.72% | 432,607 |
| May 4, 2026 | 1,875.00 | 1,988.60 | 1,844.00 | 1,936.10 | 1,936.10 | 5.17% | 260,357 |
| Apr 30, 2026 | 1,837.90 | 1,871.00 | 1,800.00 | 1,841.00 | 1,841.00 | 1.21% | 103,144 |
| Apr 29, 2026 | 1,900.00 | 1,914.90 | 1,810.00 | 1,819.00 | 1,819.00 | -4.04% | 118,373 |
| Apr 28, 2026 | 1,915.00 | 1,936.90 | 1,866.20 | 1,895.50 | 1,895.50 | 0.21% | 282,262 |
| Apr 27, 2026 | 1,780.00 | 2,037.00 | 1,773.40 | 1,891.50 | 1,891.50 | 10.12% | 1,050,826 |
| Apr 24, 2026 | 1,679.80 | 1,740.00 | 1,645.80 | 1,717.70 | 1,717.70 | 2.99% | 179,534 |
| Apr 23, 2026 | 1,705.00 | 1,705.00 | 1,657.00 | 1,667.90 | 1,667.90 | -1.70% | 56,101 |
| Apr 22, 2026 | 1,649.80 | 1,708.00 | 1,632.00 | 1,696.80 | 1,696.80 | 3.51% | 130,010 |
| Apr 21, 2026 | 1,635.00 | 1,655.00 | 1,611.00 | 1,639.30 | 1,639.30 | 0.23% | 82,599 |
| Apr 20, 2026 | 1,669.90 | 1,695.00 | 1,626.50 | 1,635.50 | 1,635.50 | -1.14% | 233,794 |
| Apr 17, 2026 | 1,684.80 | 1,697.30 | 1,630.50 | 1,654.40 | 1,654.40 | -1.08% | 276,484 |
| Apr 16, 2026 | 1,740.00 | 1,777.80 | 1,665.00 | 1,672.40 | 1,672.40 | -1.96% | 213,316 |
| Apr 15, 2026 | 1,688.50 | 1,739.90 | 1,648.00 | 1,705.80 | 1,705.80 | 2.86% | 289,875 |
| Apr 13, 2026 | 1,630.00 | 1,708.50 | 1,622.40 | 1,658.40 | 1,658.40 | 0.66% | 174,144 |
| Apr 10, 2026 | 1,645.00 | 1,690.00 | 1,633.40 | 1,647.60 | 1,647.60 | 0.60% | 74,630 |
| Apr 9, 2026 | 1,659.30 | 1,659.80 | 1,627.20 | 1,637.70 | 1,637.70 | 0.22% | 66,742 |
| Apr 8, 2026 | 1,748.00 | 1,775.70 | 1,625.30 | 1,634.10 | 1,634.10 | -4.17% | 254,794 |
| Apr 7, 2026 | 1,680.20 | 1,817.90 | 1,673.00 | 1,705.20 | 1,705.20 | 1.49% | 402,236 |
| Apr 6, 2026 | 1,570.00 | 1,708.60 | 1,556.20 | 1,680.20 | 1,680.20 | 9.82% | 511,124 |
| Apr 2, 2026 | 1,545.00 | 1,557.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.98% | 74,923 |
| Apr 1, 2026 | 1,540.00 | 1,568.50 | 1,532.00 | 1,545.20 | 1,545.20 | 2.10% | 196,146 |
| Mar 30, 2026 | 1,503.20 | 1,521.30 | 1,480.00 | 1,513.40 | 1,513.40 | -0.70% | 44,732 |
| Mar 27, 2026 | 1,544.70 | 1,544.70 | 1,503.00 | 1,524.00 | 1,524.00 | -0.99% | 40,457 |
| Mar 25, 2026 | 1,509.90 | 1,554.70 | 1,504.90 | 1,539.20 | 1,539.20 | 2.35% | 75,927 |
| Mar 24, 2026 | 1,498.70 | 1,519.00 | 1,464.00 | 1,503.80 | 1,503.80 | 2.33% | 57,646 |
| Mar 23, 2026 | 1,495.00 | 1,500.40 | 1,440.20 | 1,469.50 | 1,469.50 | -2.11% | 66,036 |
| Mar 20, 2026 | 1,515.00 | 1,533.70 | 1,487.50 | 1,501.20 | 1,501.20 | -0.30% | 96,223 |
| Mar 19, 2026 | 1,517.90 | 1,520.00 | 1,491.00 | 1,505.70 | 1,505.70 | -1.79% | 76,805 |
| Mar 18, 2026 | 1,515.00 | 1,582.10 | 1,512.00 | 1,533.10 | 1,533.10 | 1.96% | 188,446 |
| Mar 17, 2026 | 1,471.00 | 1,523.80 | 1,461.00 | 1,503.60 | 1,503.60 | 2.22% | 137,311 |
| Mar 16, 2026 | 1,490.00 | 1,495.00 | 1,427.90 | 1,471.00 | 1,471.00 | 0.38% | 125,990 |
| Mar 13, 2026 | 1,457.00 | 1,482.00 | 1,442.00 | 1,465.50 | 1,465.50 | 1.68% | 172,922 |
| Mar 12, 2026 | 1,419.00 | 1,522.00 | 1,413.10 | 1,441.30 | 1,441.30 | -0.68% | 436,967 |