Semac Construction Limited (NSE:SEMAC)
India · Delayed Price · Currency is INR 300.00
-7.30 (-2.38%)
May 25, 2026, 9:49 AM IST
NSE:SEMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 320.00 | 320.00 | 307.25 | 307.30 | 307.30 | -4.98% | 2,270 |
| May 21, 2026 | 318.25 | 325.50 | 318.25 | 323.40 | 323.40 | -3.46% | 3,467 |
| May 20, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -4.99% | 305 |
| May 19, 2026 | 353.00 | 353.00 | 352.60 | 352.60 | 352.60 | -5.00% | 428 |
| May 18, 2026 | 372.80 | 372.80 | 371.15 | 371.15 | 371.15 | -4.99% | 130 |
| May 15, 2026 | 411.20 | 411.55 | 390.65 | 390.65 | 390.65 | -5.00% | 11,915 |
| May 14, 2026 | 411.20 | 411.20 | 401.65 | 411.20 | 411.20 | 4.99% | 6,322 |
| May 13, 2026 | 391.65 | 391.65 | 376.00 | 391.65 | 391.65 | 5.00% | 6,176 |
| May 12, 2026 | 341.05 | 373.00 | 341.05 | 373.00 | 373.00 | 10.00% | 2,384 |
| May 11, 2026 | 320.55 | 339.10 | 320.55 | 339.10 | 339.10 | 9.99% | 1,503 |
| May 8, 2026 | 280.30 | 308.30 | 280.30 | 308.30 | 308.30 | 9.99% | 1,710 |
| May 7, 2026 | 279.00 | 285.00 | 277.55 | 280.30 | 280.30 | 0.21% | 168 |
| May 6, 2026 | 280.45 | 289.40 | 279.00 | 279.70 | 279.70 | -0.02% | 640 |
| May 5, 2026 | 284.10 | 295.20 | 275.05 | 279.75 | 279.75 | -1.72% | 904 |
| May 4, 2026 | 288.40 | 300.00 | 282.05 | 284.65 | 284.65 | 0.12% | 480 |
| Apr 30, 2026 | 286.01 | 289.39 | 281.00 | 284.32 | 284.32 | -2.88% | 520 |
| Apr 29, 2026 | 284.69 | 307.83 | 275.58 | 292.74 | 292.74 | 1.95% | 831 |
| Apr 28, 2026 | 279.45 | 288.80 | 277.92 | 287.13 | 287.13 | 3.26% | 238 |
| Apr 27, 2026 | 288.51 | 288.51 | 272.54 | 278.06 | 278.06 | -3.62% | 707 |
| Apr 24, 2026 | 280.99 | 291.95 | 276.96 | 288.51 | 288.51 | -0.28% | 532 |
| Apr 23, 2026 | 284.38 | 293.80 | 282.00 | 289.31 | 289.31 | 1.73% | 1,276 |
| Apr 22, 2026 | 282.56 | 294.40 | 280.10 | 284.38 | 284.38 | -2.84% | 815 |
| Apr 21, 2026 | 294.99 | 294.99 | 284.97 | 292.68 | 292.68 | 1.68% | 594 |
| Apr 20, 2026 | 299.00 | 299.00 | 278.00 | 287.84 | 287.84 | 0.11% | 2,820 |
| Apr 17, 2026 | 285.08 | 298.19 | 285.08 | 287.52 | 287.52 | 0.86% | 983 |
| Apr 16, 2026 | 274.00 | 290.40 | 274.00 | 285.07 | 285.07 | 6.31% | 1,924 |
| Apr 15, 2026 | 271.05 | 284.00 | 264.14 | 268.16 | 268.16 | 2.33% | 857 |
| Apr 13, 2026 | 266.02 | 266.02 | 260.00 | 262.06 | 262.06 | -3.43% | 640 |
| Apr 10, 2026 | 271.98 | 284.40 | 270.80 | 271.37 | 271.37 | -0.22% | 802 |
| Apr 9, 2026 | 275.00 | 288.00 | 265.00 | 271.98 | 271.98 | 2.68% | 2,252 |
| Apr 8, 2026 | 265.40 | 266.00 | 251.41 | 264.89 | 264.89 | 9.53% | 382 |
| Apr 7, 2026 | 242.20 | 253.05 | 241.11 | 241.84 | 241.84 | 0.35% | 599 |
| Apr 6, 2026 | 230.81 | 241.01 | 230.80 | 241.00 | 241.00 | 4.42% | 564 |
| Apr 2, 2026 | 229.89 | 240.98 | 225.31 | 230.80 | 230.80 | 0.40% | 146 |
| 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 |