SEAMEC Limited SEAMECLTD
NSE · India · Industrial Services
INR 1,597.00-44.60 (-2.72%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,594.70 | -2.86% | INR 1,617.80 | INR 1,652.50 | INR 1,559.20 | 102.75K |
| 2026-09-30 | INR 1,641.60 | -0.70% | INR 1,685.00 | INR 1,739.70 | INR 1,609.70 | 71.13K |
| 2026-09-29 | INR 1,653.20 | -1.85% | INR 1,684.20 | INR 1,686.80 | INR 1,644.00 | 46.11K |
| 2026-09-28 | INR 1,684.30 | -1.63% | INR 1,719.00 | INR 1,719.00 | INR 1,673.00 | 29.30K |
| 2026-09-25 | INR 1,712.20 | -1.03% | INR 1,739.00 | INR 1,739.10 | INR 1,695.20 | 31.63K |
| 2026-09-24 | INR 1,730.10 | -1.29% | INR 1,730.20 | INR 1,764.50 | INR 1,719.60 | 27.33K |
| 2026-09-23 | INR 1,752.70 | +1.04% | INR 1,745.00 | INR 1,764.70 | INR 1,722.20 | 26.43K |
| 2026-09-22 | INR 1,734.70 | +2.11% | INR 1,695.00 | INR 1,754.00 | INR 1,690.10 | 35.82K |
| 2026-09-21 | INR 1,698.80 | -1.59% | INR 1,740.00 | INR 1,764.60 | INR 1,692.00 | 26.75K |
| 2026-09-18 | INR 1,726.30 | -0.70% | INR 1,757.00 | INR 1,757.00 | INR 1,712.10 | 27.24K |
| 2026-09-17 | INR 1,738.50 | +2.17% | INR 1,709.00 | INR 1,750.90 | INR 1,695.90 | 34.66K |
| 2026-09-16 | INR 1,701.60 | -2.03% | INR 1,736.00 | INR 1,736.00 | INR 1,660.00 | 84.96K |
| 2026-09-15 | INR 1,736.90 | -2.88% | INR 1,814.90 | INR 1,814.90 | INR 1,721.00 | 83.53K |
| 2026-09-11 | INR 1,788.40 | +0.87% | INR 1,774.50 | INR 1,849.00 | INR 1,774.50 | 150.57K |
| 2026-09-10 | INR 1,772.90 | +0.02% | INR 1,778.20 | INR 1,806.40 | INR 1,765.00 | 55.74K |
| 2026-09-09 | INR 1,772.60 | -0.56% | INR 1,788.70 | INR 1,812.20 | INR 1,769.10 | 97.65K |
| 2026-09-08 | INR 1,782.60 | +0.15% | INR 1,791.60 | INR 1,799.00 | INR 1,740.00 | 67.67K |
| 2026-09-07 | INR 1,779.90 | -0.76% | INR 1,795.00 | INR 1,828.90 | INR 1,753.60 | 57.56K |
| 2026-09-04 | INR 1,793.60 | +0.39% | INR 1,787.00 | INR 1,804.00 | INR 1,770.50 | 130.77K |
| 2026-09-03 | INR 1,786.60 | +2.93% | INR 1,750.00 | INR 1,794.90 | INR 1,720.80 | 189.28K |
| 2026-09-02 | INR 1,735.70 | +3.39% | INR 1,670.70 | INR 1,749.00 | INR 1,663.10 | 168.33K |
| 2026-09-01 | INR 1,678.80 | +0.24% | INR 1,697.00 | INR 1,699.90 | INR 1,642.10 | 60.15K |
| 2026-08-31 | INR 1,674.80 | -0.11% | INR 1,682.50 | INR 1,690.80 | INR 1,651.00 | 37.99K |
| 2026-08-28 | INR 1,676.60 | +3.21% | INR 1,624.40 | INR 1,693.50 | INR 1,618.00 | 140.53K |
| 2026-08-27 | INR 1,624.40 | -2.03% | INR 1,660.00 | INR 1,670.10 | INR 1,600.00 | 76.12K |
| 2026-08-26 | INR 1,658.10 | +0.52% | INR 1,655.30 | INR 1,669.00 | INR 1,630.10 | 36.04K |
| 2026-08-25 | INR 1,649.60 | -0.33% | INR 1,645.10 | INR 1,663.00 | INR 1,639.00 | 21.22K |
| 2026-08-24 | INR 1,655.00 | -1.15% | INR 1,684.90 | INR 1,703.60 | INR 1,634.90 | 107.68K |
| 2026-08-21 | INR 1,674.30 | -1.45% | INR 1,700.00 | INR 1,717.40 | INR 1,656.60 | 88.45K |
| 2026-08-20 | INR 1,699.00 | +3.87% | INR 1,650.00 | INR 1,719.90 | INR 1,633.20 | 636.07K |
| 2026-08-19 | INR 1,635.70 | +3.87% | INR 1,585.90 | INR 1,646.60 | INR 1,564.80 | 134.89K |
| 2026-08-18 | INR 1,574.70 | +0.87% | INR 1,561.20 | INR 1,599.00 | INR 1,560.40 | 59.69K |
| 2026-08-17 | INR 1,561.10 | +1.25% | INR 1,558.50 | INR 1,585.00 | INR 1,535.00 | 198.73K |
| 2026-08-14 | INR 1,541.90 | +0.63% | INR 1,504.30 | INR 1,557.00 | INR 1,476.50 | 140.95K |
| 2026-08-13 | INR 1,532.30 | +0.69% | INR 1,539.00 | INR 1,545.00 | INR 1,519.70 | 255.51K |
| 2026-08-12 | INR 1,521.80 | -1.64% | INR 1,561.20 | INR 1,562.10 | INR 1,489.10 | 603.24K |
| 2026-08-11 | INR 1,547.20 | +0.87% | INR 1,546.10 | INR 1,555.00 | INR 1,533.80 | 31.36K |
| 2026-08-10 | INR 1,533.80 | +0.40% | INR 1,544.00 | INR 1,557.90 | INR 1,506.20 | 36.45K |
| 2026-08-07 | INR 1,527.70 | +2.15% | INR 1,500.00 | INR 1,549.90 | INR 1,477.10 | 40.73K |
| 2026-08-06 | INR 1,495.50 | -0.94% | INR 1,531.50 | INR 1,531.50 | INR 1,480.00 | 20.32K |
| 2026-08-05 | INR 1,509.70 | +1.97% | INR 1,483.10 | INR 1,543.20 | INR 1,483.10 | 61.45K |
| 2026-08-04 | INR 1,480.50 | +1.60% | INR 1,450.00 | INR 1,503.00 | INR 1,450.00 | 90.26K |
| 2026-08-03 | INR 1,457.20 | -0.35% | INR 1,498.00 | INR 1,520.00 | INR 1,430.00 | 81.79K |
| 2026-07-31 | INR 1,462.30 | +2.43% | INR 1,427.60 | INR 1,475.00 | INR 1,421.20 | 38.34K |
| 2026-07-30 | INR 1,427.60 | -0.85% | INR 1,432.70 | INR 1,459.00 | INR 1,421.20 | 18.48K |
| 2026-07-29 | INR 1,439.80 | +0.07% | INR 1,435.30 | INR 1,465.00 | INR 1,428.00 | 30.74K |
| 2026-07-28 | INR 1,438.80 | +1.96% | INR 1,411.20 | INR 1,449.00 | INR 1,403.50 | 31.58K |
| 2026-07-27 | INR 1,411.20 | +1.07% | INR 1,435.00 | INR 1,462.00 | INR 1,402.00 | 48.37K |
| 2026-07-24 | INR 1,396.30 | -0.41% | INR 1,410.00 | INR 1,411.10 | INR 1,375.60 | 52.98K |
| 2026-07-23 | INR 1,402.10 | +2.29% | INR 1,356.30 | INR 1,405.00 | INR 1,352.80 | 40.73K |
| 2026-07-22 | INR 1,370.70 | +0.22% | INR 1,410.00 | INR 1,417.00 | INR 1,351.00 | 59.27K |
| 2026-07-21 | INR 1,367.70 | +0.50% | INR 1,373.70 | INR 1,385.00 | INR 1,328.00 | 36.43K |
| 2026-07-20 | INR 1,360.90 | -1.41% | INR 1,378.00 | INR 1,378.00 | INR 1,323.60 | 52.71K |
| 2026-07-17 | INR 1,380.40 | -2.79% | INR 1,427.90 | INR 1,427.90 | INR 1,361.00 | 59.02K |
| 2026-07-16 | INR 1,420.00 | -0.71% | INR 1,441.60 | INR 1,451.20 | INR 1,412.90 | 23.65K |
| 2026-07-15 | INR 1,430.20 | +0.23% | INR 1,445.00 | INR 1,494.00 | INR 1,416.00 | 92.72K |
| 2026-07-14 | INR 1,426.90 | -0.99% | INR 1,423.30 | INR 1,440.50 | INR 1,418.00 | 16.74K |
| 2026-07-13 | INR 1,441.20 | +1.14% | INR 1,420.00 | INR 1,450.00 | INR 1,420.00 | 14.61K |
| 2026-07-10 | INR 1,424.90 | -1.30% | INR 1,449.90 | INR 1,466.50 | INR 1,412.80 | 18.04K |
| 2026-07-09 | INR 1,443.60 | -0.19% | INR 1,440.00 | INR 1,465.90 | INR 1,433.40 | 15.10K |
| 2026-07-08 | INR 1,446.40 | +1.01% | INR 1,430.00 | INR 1,480.00 | INR 1,405.30 | 32.81K |
| 2026-07-07 | INR 1,431.90 | -1.55% | INR 1,454.40 | INR 1,469.90 | INR 1,414.10 | 30.59K |
| 2026-07-06 | INR 1,454.40 | +1.59% | INR 1,425.00 | INR 1,484.60 | INR 1,400.10 | 53.23K |
| 2026-07-03 | INR 1,431.70 | -1.68% | INR 1,470.70 | INR 1,498.00 | INR 1,416.00 | 72.49K |
| 2026-07-02 | INR 1,456.20 | +2.55% | INR 1,410.80 | INR 1,462.20 | INR 1,396.00 | 44.38K |
| 2026-07-01 | INR 1,420.00 | -0.03% | INR 1,434.40 | INR 1,443.10 | INR 1,400.00 | 25.70K |
| 2026-06-30 | INR 1,420.40 | -2.10% | INR 1,438.60 | INR 1,460.90 | INR 1,404.30 | 50.16K |
| 2026-06-29 | INR 1,450.90 | -2.49% | INR 1,484.30 | INR 1,492.90 | INR 1,425.10 | 31.36K |
| 2026-06-26 | INR 1,488.00 | 0.00% | INR 1,488.00 | INR 1,488.00 | INR 1,488.00 | 0 |
| 2026-06-25 | INR 1,488.00 | +2.81% | INR 1,467.90 | INR 1,500.00 | INR 1,430.00 | 77.78K |
| 2026-06-24 | INR 1,447.40 | +3.70% | INR 1,390.00 | INR 1,457.40 | INR 1,385.00 | 81.17K |
| 2026-06-23 | INR 1,395.80 | +2.13% | INR 1,370.00 | INR 1,415.00 | INR 1,361.10 | 97.16K |
| 2026-06-22 | INR 1,366.70 | -0.01% | INR 1,360.00 | INR 1,376.80 | INR 1,333.40 | 97.98K |
| 2026-06-19 | INR 1,366.80 | +1.29% | INR 1,354.70 | INR 1,370.60 | INR 1,325.00 | 61.31K |
| 2026-06-18 | INR 1,349.40 | +2.10% | INR 1,315.00 | INR 1,400.00 | INR 1,286.10 | 296.50K |
| 2026-06-17 | INR 1,321.70 | -16.08% | INR 1,575.10 | INR 1,586.70 | INR 1,310.00 | 452.21K |
| 2026-06-16 | INR 1,575.00 | -2.09% | INR 1,595.00 | INR 1,641.00 | INR 1,571.00 | 27.11K |
| 2026-06-15 | INR 1,608.70 | +1.59% | INR 1,624.70 | INR 1,645.00 | INR 1,595.10 | 72.15K |
| 2026-06-12 | INR 1,583.50 | -0.31% | INR 1,605.50 | INR 1,611.00 | INR 1,540.00 | 45.83K |
| 2026-06-11 | INR 1,588.50 | +0.23% | INR 1,594.30 | INR 1,630.00 | INR 1,570.10 | 20.89K |
| 2026-06-10 | INR 1,584.80 | -1.74% | INR 1,620.90 | INR 1,629.90 | INR 1,574.00 | 27.62K |
| 2026-06-09 | INR 1,612.80 | +0.79% | INR 1,587.80 | INR 1,630.00 | INR 1,586.10 | 27.55K |
| 2026-06-08 | INR 1,600.20 | +0.89% | INR 1,578.10 | INR 1,615.30 | INR 1,556.00 | 38.20K |
| 2026-06-05 | INR 1,586.10 | -2.94% | INR 1,650.00 | INR 1,650.00 | INR 1,580.40 | 58.98K |
| 2026-06-04 | INR 1,634.20 | +1.04% | INR 1,608.00 | INR 1,660.00 | INR 1,605.00 | 40.20K |
| 2026-06-03 | INR 1,617.30 | -1.58% | INR 1,643.30 | INR 1,670.00 | INR 1,605.00 | 184.08K |
| 2026-06-02 | INR 1,643.30 | +1.16% | INR 1,638.00 | INR 1,664.80 | INR 1,623.20 | 56.09K |
| 2026-06-01 | INR 1,624.40 | +0.61% | INR 1,639.90 | INR 1,670.00 | INR 1,604.90 | 66.46K |
| 2026-05-29 | INR 1,614.60 | -1.16% | INR 1,649.80 | INR 1,649.80 | INR 1,593.00 | 110.17K |
| 2026-05-28 | INR 1,633.60 | 0.00% | INR 1,633.60 | INR 1,633.60 | INR 1,633.60 | 0 |