Semac Construction Limited (NSE:SEMAC)
India · Delayed Price · Currency is INR 227.00
-2.89 (-1.26%)
Apr 2, 2026, 1:14 PM IST
NSE:SEMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 225.30 | 233.20 | 225.00 | 229.89 | 229.89 | 3.41% | 656 |
| Mar 30, 2026 | 231.03 | 231.34 | 222.30 | 222.30 | 222.30 | -5.00% | 807 |
| Mar 27, 2026 | 235.01 | 250.19 | 233.99 | 233.99 | 233.99 | -5.00% | 7,591 |
| Mar 25, 2026 | 254.00 | 264.00 | 246.10 | 246.30 | 246.30 | -3.68% | 13,231 |
| Mar 24, 2026 | 280.00 | 280.00 | 255.70 | 255.70 | 255.70 | -5.00% | 3,192 |
| Mar 23, 2026 | 269.01 | 284.99 | 262.00 | 269.15 | 269.15 | -2.07% | 4,006 |
| Mar 20, 2026 | 285.00 | 294.39 | 273.65 | 274.84 | 274.84 | -4.59% | 3,307 |
| Mar 19, 2026 | 284.99 | 291.74 | 272.04 | 288.05 | 288.05 | 1.59% | 8,297 |
| Mar 18, 2026 | 264.95 | 285.87 | 261.01 | 283.54 | 283.54 | 9.10% | 12,065 |
| Mar 17, 2026 | 248.96 | 259.89 | 230.40 | 259.89 | 259.89 | 10.00% | 6,105 |
| Mar 16, 2026 | 216.41 | 236.81 | 209.01 | 236.27 | 236.27 | 9.74% | 7,084 |
| Mar 13, 2026 | 215.01 | 218.00 | 212.00 | 215.29 | 215.29 | 2.63% | 1,390 |
| Mar 12, 2026 | 219.98 | 219.98 | 206.00 | 209.77 | 209.77 | -4.65% | 2,065 |
| Mar 11, 2026 | 231.99 | 231.99 | 213.47 | 219.99 | 219.99 | 3.56% | 586 |
| Mar 10, 2026 | 217.41 | 223.00 | 207.00 | 212.42 | 212.42 | -1.48% | 770 |
| Mar 9, 2026 | 220.25 | 225.00 | 205.00 | 215.62 | 215.62 | -3.60% | 827 |
| Mar 6, 2026 | 223.70 | 230.51 | 221.45 | 223.67 | 223.67 | -1.50% | 136 |
| Mar 5, 2026 | 225.01 | 240.00 | 220.40 | 227.07 | 227.07 | 0.92% | 855 |
| Mar 4, 2026 | 222.00 | 231.99 | 211.00 | 225.00 | 225.00 | 1.91% | 2,540 |
| Mar 2, 2026 | 222.01 | 235.86 | 218.10 | 220.78 | 220.78 | -8.64% | 2,587 |
| Feb 27, 2026 | 248.00 | 250.00 | 236.00 | 241.65 | 241.65 | 0.66% | 1,743 |
| Feb 26, 2026 | 253.01 | 254.39 | 235.04 | 240.06 | 240.06 | -2.97% | 1,692 |
| Feb 25, 2026 | 255.03 | 255.03 | 246.10 | 247.40 | 247.40 | 0.12% | 144 |
| Feb 24, 2026 | 263.98 | 263.98 | 246.50 | 247.10 | 247.10 | -2.90% | 865 |
| Feb 23, 2026 | 265.02 | 265.02 | 250.00 | 254.49 | 254.49 | -5.12% | 952 |
| Feb 20, 2026 | 264.99 | 274.00 | 251.41 | 268.23 | 268.23 | 1.46% | 711 |
| Feb 19, 2026 | 254.80 | 267.00 | 254.80 | 264.38 | 264.38 | 5.31% | 352 |
| Feb 18, 2026 | 266.99 | 266.99 | 246.02 | 251.05 | 251.05 | -4.29% | 315 |
| Feb 17, 2026 | 251.10 | 267.00 | 245.65 | 262.31 | 262.31 | 4.84% | 545 |
| Feb 16, 2026 | 272.00 | 273.00 | 250.00 | 250.19 | 250.19 | -8.78% | 868 |
| Feb 13, 2026 | 255.50 | 279.99 | 255.50 | 274.27 | 274.27 | 1.46% | 392 |
| Feb 12, 2026 | 270.01 | 275.00 | 265.00 | 270.32 | 270.32 | 1.00% | 3,191 |
| Feb 11, 2026 | 253.50 | 269.50 | 253.50 | 267.65 | 267.65 | 4.02% | 282 |
| Feb 10, 2026 | 262.99 | 267.40 | 254.40 | 257.31 | 257.31 | -1.83% | 476 |
| Feb 9, 2026 | 257.40 | 270.00 | 257.40 | 262.11 | 262.11 | 1.33% | 992 |
| Feb 6, 2026 | 275.00 | 275.51 | 255.15 | 258.67 | 258.67 | -4.14% | 6,801 |
| Feb 5, 2026 | 251.39 | 270.49 | 244.99 | 269.85 | 269.85 | 9.74% | 9,017 |
| Feb 4, 2026 | 239.00 | 246.40 | 234.00 | 245.90 | 245.90 | 4.83% | 4,789 |
| Feb 3, 2026 | 240.00 | 248.79 | 225.15 | 234.56 | 234.56 | 1.14% | 1,911 |
| Feb 2, 2026 | 239.00 | 239.00 | 225.00 | 231.91 | 231.91 | -2.94% | 2,515 |
| Feb 1, 2026 | 246.99 | 247.00 | 228.65 | 238.94 | 238.94 | 1.63% | 1,847 |
| Jan 30, 2026 | 236.25 | 237.00 | 225.00 | 235.10 | 235.10 | -0.49% | 3,274 |
| Jan 29, 2026 | 271.70 | 271.70 | 228.85 | 236.25 | 236.25 | -5.33% | 4,846 |
| Jan 28, 2026 | 255.00 | 260.00 | 240.05 | 249.55 | 249.55 | -2.16% | 1,802 |
| Jan 27, 2026 | 259.00 | 284.90 | 248.85 | 255.05 | 255.05 | -1.53% | 17,667 |
| Jan 23, 2026 | 255.00 | 259.40 | 252.00 | 259.00 | 259.00 | 3.27% | 44 |
| Jan 22, 2026 | 252.00 | 267.95 | 249.90 | 250.80 | 250.80 | 0.56% | 2,478 |
| Jan 21, 2026 | 256.50 | 262.00 | 248.95 | 249.40 | 249.40 | -3.01% | 2,032 |
| Jan 20, 2026 | 269.50 | 273.40 | 254.95 | 257.15 | 257.15 | -4.28% | 2,830 |
| Jan 19, 2026 | 279.95 | 279.95 | 261.40 | 268.65 | 268.65 | 0.35% | 1,545 |