Semac Construction Limited (NSE:SEMAC)
India · Delayed Price · Currency is INR 279.85
0.00 (0.00%)
Sep 10, 2026, 1:29 PM IST
NSE:SEMAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 286.00 | 294.95 | 284.05 | 285.30 | 285.30 | 0.05% | 243 |
| Aug 26, 2026 | 288.30 | 290.00 | 281.00 | 285.15 | 285.15 | -1.57% | 131 |
| Aug 25, 2026 | 290.00 | 291.00 | 283.00 | 289.70 | 289.70 | -1.26% | 592 |
| Aug 24, 2026 | 297.45 | 297.45 | 287.20 | 293.40 | 293.40 | -0.88% | 315 |
| Aug 21, 2026 | 272.20 | 297.40 | 272.20 | 296.00 | 296.00 | 3.97% | 621 |
| Aug 20, 2026 | 298.10 | 298.10 | 282.00 | 284.70 | 284.70 | -4.03% | 1,576 |
| Aug 19, 2026 | 303.95 | 303.95 | 285.50 | 296.65 | 296.65 | -0.90% | 2,702 |
| Aug 18, 2026 | 307.05 | 308.40 | 296.10 | 299.35 | 299.35 | -3.73% | 714 |
| Aug 17, 2026 | 310.00 | 326.00 | 309.70 | 310.95 | 310.95 | -4.62% | 1,380 |
| Aug 14, 2026 | 331.95 | 331.95 | 312.25 | 326.00 | 326.00 | 3.08% | 279 |
| Aug 13, 2026 | 301.20 | 316.25 | 301.20 | 316.25 | 316.25 | 5.00% | 173 |
| Aug 12, 2026 | 300.00 | 312.50 | 300.00 | 301.20 | 301.20 | -1.28% | 195 |
| Aug 11, 2026 | 300.00 | 316.40 | 300.00 | 305.10 | 305.10 | -0.29% | 114 |
| Aug 10, 2026 | 306.50 | 319.90 | 306.00 | 306.00 | 306.00 | -0.46% | 294 |
| Aug 7, 2026 | 306.05 | 311.00 | 306.05 | 307.40 | 307.40 | -0.53% | 144 |
| Aug 6, 2026 | 313.45 | 320.00 | 308.00 | 309.05 | 309.05 | -1.89% | 236 |
| Aug 5, 2026 | 311.70 | 315.00 | 311.70 | 315.00 | 315.00 | 1.06% | 77 |
| Aug 4, 2026 | 314.00 | 315.00 | 311.70 | 311.70 | 311.70 | - | 312 |
| Aug 3, 2026 | 312.00 | 323.85 | 305.10 | 311.70 | 311.70 | 0.10% | 1,402 |
| Jul 31, 2026 | 307.00 | 314.45 | 305.00 | 311.40 | 311.40 | 1.17% | 276 |
| Jul 30, 2026 | 307.30 | 315.00 | 307.30 | 307.80 | 307.80 | -4.84% | 187 |
| Jul 29, 2026 | 305.45 | 324.95 | 305.45 | 323.45 | 323.45 | 0.61% | 348 |
| Jul 28, 2026 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 0.48% | 3 |
| Jul 27, 2026 | 321.45 | 321.45 | 319.95 | 319.95 | 319.95 | 0.02% | 65 |
| Jul 24, 2026 | 323.50 | 323.50 | 319.90 | 319.90 | 319.90 | 2.86% | 21 |
| Jul 22, 2026 | 311.70 | 312.95 | 311.00 | 311.00 | 311.00 | -0.22% | 185 |
| Jul 21, 2026 | 305.25 | 311.70 | 296.00 | 311.70 | 311.70 | 2.11% | 117 |
| Jul 20, 2026 | 309.00 | 312.95 | 297.10 | 305.25 | 305.25 | -1.21% | 452 |
| Jul 17, 2026 | 323.75 | 323.75 | 307.50 | 309.00 | 309.00 | -4.53% | 929 |
| Jul 16, 2026 | 315.00 | 329.85 | 310.35 | 323.65 | 323.65 | -0.92% | 252 |
| Jul 15, 2026 | 332.00 | 332.20 | 317.10 | 326.65 | 326.65 | -1.70% | 34 |
| Jul 14, 2026 | 329.00 | 334.15 | 320.00 | 332.30 | 332.30 | 1.05% | 104 |
| Jul 13, 2026 | 333.00 | 333.50 | 311.00 | 328.85 | 328.85 | 3.53% | 2,977 |
| Jul 10, 2026 | 330.00 | 330.00 | 315.05 | 317.65 | 317.65 | -3.14% | 60 |
| Jul 9, 2026 | 328.25 | 328.25 | 327.95 | 327.95 | 327.95 | 0.91% | 109 |
| Jul 8, 2026 | 332.65 | 339.90 | 325.00 | 325.00 | 325.00 | -1.81% | 275 |
| Jul 7, 2026 | 340.05 | 340.05 | 330.35 | 331.00 | 331.00 | -4.80% | 391 |
| Jul 6, 2026 | 359.95 | 365.00 | 341.50 | 347.70 | 347.70 | -0.81% | 772 |
| Jul 3, 2026 | 350.00 | 354.05 | 335.40 | 350.55 | 350.55 | 3.96% | 204 |
| Jul 2, 2026 | 347.75 | 357.00 | 333.05 | 337.20 | 337.20 | -1.00% | 471 |
| Jul 1, 2026 | 338.00 | 340.95 | 327.35 | 340.60 | 340.60 | 0.81% | 190 |