Semac Construction Limited (NSE:SEMAC)
India · Delayed Price · Currency is INR 267.00
+15.95 (6.35%)
Feb 19, 2026, 3:28 PM IST
Semac Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 266.99 | 266.99 | 246.02 | 249.00 | - | -5.07% | 318 |
| 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 |
| Jan 16, 2026 | 269.95 | 275.00 | 251.10 | 267.70 | 267.70 | 0.47% | 3,239 |
| Jan 14, 2026 | 289.00 | 305.85 | 265.00 | 266.45 | 266.45 | -7.75% | 19,211 |
| Jan 13, 2026 | 287.45 | 301.00 | 285.00 | 288.85 | 288.85 | 0.49% | 3,113 |
| Jan 12, 2026 | 297.85 | 297.85 | 280.00 | 287.45 | 287.45 | 0.49% | 1,352 |
| Jan 9, 2026 | 300.00 | 304.40 | 285.05 | 286.05 | 286.05 | -4.82% | 488 |
| Jan 8, 2026 | 298.00 | 327.50 | 290.00 | 300.55 | 300.55 | 0.86% | 4,689 |
| Jan 7, 2026 | 294.00 | 304.35 | 292.00 | 298.00 | 298.00 | 1.59% | 1,408 |
| Jan 6, 2026 | 300.70 | 302.00 | 293.00 | 293.35 | 293.35 | -2.44% | 368 |
| Jan 5, 2026 | 291.00 | 311.90 | 291.00 | 300.70 | 300.70 | 0.91% | 2,686 |
| Jan 2, 2026 | 308.00 | 308.40 | 297.45 | 298.00 | 298.00 | -3.81% | 453 |
| Jan 1, 2026 | 314.00 | 314.10 | 303.40 | 309.80 | 309.80 | -0.34% | 291 |
| Dec 31, 2025 | 321.95 | 321.95 | 310.85 | 310.85 | 310.85 | 0.94% | 52 |
| Dec 30, 2025 | 290.05 | 323.40 | 290.00 | 307.95 | 307.95 | 4.74% | 4,467 |
| Dec 29, 2025 | 314.95 | 315.80 | 291.00 | 294.00 | 294.00 | -1.19% | 1,298 |
| Dec 26, 2025 | 313.90 | 313.90 | 295.00 | 297.55 | 297.55 | -4.02% | 1,548 |
| Dec 24, 2025 | 310.00 | 323.30 | 306.45 | 310.00 | 310.00 | 1.97% | 718 |
| Dec 23, 2025 | 307.90 | 331.00 | 296.00 | 304.00 | 304.00 | 0.80% | 2,299 |
| Dec 22, 2025 | 308.40 | 308.40 | 298.25 | 301.60 | 301.60 | -0.28% | 1,345 |
| Dec 19, 2025 | 310.90 | 317.90 | 300.00 | 302.45 | 302.45 | -1.14% | 236 |
| Dec 18, 2025 | 314.30 | 316.45 | 303.10 | 305.95 | 305.95 | -0.52% | 78 |
| Dec 17, 2025 | 310.05 | 324.75 | 303.00 | 307.55 | 307.55 | -0.98% | 1,736 |
| Dec 16, 2025 | 332.85 | 343.90 | 306.00 | 310.60 | 310.60 | -1.43% | 4,489 |
| Dec 15, 2025 | 305.80 | 317.90 | 295.15 | 315.10 | 315.10 | 2.04% | 7,010 |
| Dec 12, 2025 | 292.70 | 309.95 | 278.95 | 308.80 | 308.80 | 3.99% | 3,567 |
| Dec 11, 2025 | 289.70 | 309.00 | 278.55 | 296.95 | 296.95 | 4.56% | 4,026 |
| Dec 10, 2025 | 302.90 | 304.75 | 276.00 | 284.00 | 284.00 | -3.83% | 5,745 |
| Dec 9, 2025 | 329.00 | 329.00 | 275.00 | 295.30 | 295.30 | -2.11% | 6,546 |