Semac Construction Limited (NSE:SEMAC)
India · Delayed Price · Currency is INR 232.00
-2.41 (-1.03%)
Nov 11, 2026, 2:06 PM IST
NSE:SEMAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 231.00 | 238.40 | 218.00 | 232.00 | 232.00 | -1.03% | 1,272 |
| Nov 9, 2026 | 245.14 | 245.14 | 230.00 | 234.41 | 234.41 | -1.51% | 463 |
| Nov 8, 2026 | 242.00 | 243.00 | 232.00 | 238.00 | 238.00 | 3.83% | 595 |
| Nov 6, 2026 | 237.90 | 237.90 | 224.00 | 229.23 | 229.23 | -4.26% | 1,209 |
| Nov 5, 2026 | 224.44 | 245.40 | 224.44 | 239.42 | 239.42 | 6.86% | 859 |
| Nov 4, 2026 | 228.99 | 229.00 | 222.21 | 224.05 | 224.05 | -0.91% | 210 |
| Nov 3, 2026 | 231.57 | 231.57 | 212.20 | 226.11 | 226.11 | -1.38% | 462 |
| Nov 2, 2026 | 229.00 | 232.00 | 223.55 | 229.28 | 229.28 | 1.96% | 436 |
| Oct 30, 2026 | 226.93 | 226.93 | 220.00 | 224.87 | 224.87 | -0.36% | 12 |
| Oct 29, 2026 | 233.00 | 233.00 | 220.40 | 225.68 | 225.68 | -2.46% | 123 |
| Oct 28, 2026 | 226.00 | 253.00 | 222.51 | 231.37 | 231.37 | 0.32% | 1,750 |
| Oct 27, 2026 | 210.19 | 231.20 | 204.00 | 230.63 | 230.63 | 9.72% | 2,657 |
| Oct 26, 2026 | 203.01 | 217.95 | 203.00 | 210.19 | 210.19 | 0.40% | 484 |
| Oct 23, 2026 | 239.90 | 240.00 | 206.11 | 209.36 | 209.36 | -7.54% | 6,283 |
| Oct 22, 2026 | 217.00 | 226.43 | 217.00 | 226.43 | 226.43 | 10.00% | 2,930 |
| Oct 21, 2026 | 210.40 | 210.40 | 205.40 | 205.85 | 205.85 | -4.27% | 118 |
| Oct 19, 2026 | 217.97 | 218.99 | 212.00 | 215.04 | 215.04 | -0.16% | 597 |
| Oct 16, 2026 | 223.00 | 227.00 | 203.00 | 215.38 | 215.38 | -3.74% | 1,838 |
| Oct 15, 2026 | 228.40 | 228.40 | 215.40 | 223.75 | 223.75 | 4.35% | 1,097 |
| Oct 14, 2026 | 220.40 | 227.00 | 212.00 | 214.43 | 214.43 | -5.66% | 1,022 |
| Oct 13, 2026 | 219.77 | 227.95 | 209.00 | 227.30 | 227.30 | 6.01% | 1,106 |
| Oct 12, 2026 | 232.00 | 232.00 | 208.80 | 214.41 | 214.41 | -6.84% | 3,649 |
| Oct 9, 2026 | 218.90 | 232.98 | 218.90 | 230.16 | 230.16 | 5.67% | 1,206 |
| Oct 8, 2026 | 230.05 | 237.80 | 212.75 | 217.81 | 217.81 | -7.86% | 2,883 |
| Oct 7, 2026 | 235.55 | 239.00 | 233.00 | 236.38 | 236.38 | 0.35% | 605 |
| Oct 6, 2026 | 239.04 | 239.04 | 235.55 | 235.55 | 235.55 | -1.46% | 7 |
| Oct 5, 2026 | 242.40 | 242.40 | 237.00 | 239.04 | 239.04 | -1.22% | 321 |
| Oct 1, 2026 | 243.80 | 243.99 | 235.80 | 241.99 | 241.99 | 3.93% | 1,668 |
| Sep 30, 2026 | 254.85 | 254.85 | 231.80 | 232.85 | 232.85 | -4.55% | 6,426 |
| Sep 29, 2026 | 245.00 | 245.00 | 237.00 | 243.95 | 243.95 | -1.59% | 808 |
| Sep 28, 2026 | 245.00 | 255.00 | 242.25 | 247.90 | 247.90 | -2.78% | 963 |
| Sep 25, 2026 | 268.40 | 268.40 | 255.00 | 255.00 | 255.00 | -4.99% | 1,613 |
| Sep 24, 2026 | 260.05 | 271.80 | 260.05 | 268.40 | 268.40 | 1.04% | 170 |
| Sep 23, 2026 | 288.40 | 288.40 | 265.05 | 265.65 | 265.65 | -4.78% | 970 |
| Sep 22, 2026 | 272.25 | 281.95 | 272.25 | 279.00 | 279.00 | -1.83% | 24 |
| Sep 21, 2026 | 286.95 | 286.95 | 273.40 | 284.20 | 284.20 | 3.84% | 395 |
| Sep 18, 2026 | 270.00 | 280.00 | 262.40 | 273.70 | 273.70 | 1.37% | 315 |
| Sep 17, 2026 | 269.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.37% | 139 |
| Sep 16, 2026 | 272.00 | 272.00 | 261.05 | 269.00 | 269.00 | - | 202 |
| Sep 15, 2026 | 269.50 | 272.40 | 264.00 | 269.00 | 269.00 | -1.48% | 702 |
| Sep 11, 2026 | 279.85 | 279.85 | 270.00 | 273.05 | 273.05 | -2.43% | 2,318 |
| Sep 10, 2026 | 277.10 | 279.85 | 277.10 | 279.85 | 279.85 | - | 127 |
| Sep 9, 2026 | 273.45 | 285.00 | 273.40 | 279.85 | 279.85 | -2.13% | 512 |
| Sep 8, 2026 | 294.95 | 294.95 | 279.00 | 285.95 | 285.95 | 1.40% | 890 |
| Sep 7, 2026 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | 1.71% | 794 |
| Sep 4, 2026 | 298.90 | 298.90 | 276.05 | 277.25 | 277.25 | -4.58% | 4,531 |
| Sep 3, 2026 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | -0.50% | 1 |
| Sep 1, 2026 | 281.00 | 292.35 | 276.40 | 292.00 | 292.00 | 3.56% | 103 |
| Aug 31, 2026 | 280.00 | 285.00 | 273.60 | 281.95 | 281.95 | -2.10% | 2,653 |
| Aug 28, 2026 | 285.30 | 290.00 | 282.50 | 288.00 | 288.00 | 0.95% | 163 |