SecMark Consultancy Ltd. SECMARK
NSE · India · Technology Services
INR 137.48-2.52 (-1.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 140.00 | -1.93% | INR 141.40 | INR 142.30 | INR 140.00 | 175 |
| 2026-09-29 | INR 142.75 | +1.04% | INR 141.28 | INR 143.70 | INR 133.41 | 28 |
| 2026-09-28 | INR 141.28 | +3.03% | INR 148.40 | INR 148.40 | INR 133.69 | 1.01K |
| 2026-09-25 | INR 137.12 | -3.78% | INR 130.05 | INR 146.30 | INR 130.00 | 2.59K |
| 2026-09-24 | INR 142.50 | +1.04% | INR 143.35 | INR 143.35 | INR 140.00 | 3.19K |
| 2026-09-23 | INR 141.03 | +3.61% | INR 143.80 | INR 143.80 | INR 137.47 | 1.93K |
| 2026-09-22 | INR 136.11 | -2.92% | INR 140.21 | INR 142.38 | INR 135.05 | 1.34K |
| 2026-09-21 | INR 140.21 | -2.70% | INR 142.00 | INR 144.40 | INR 140.00 | 1.06K |
| 2026-09-18 | INR 144.10 | +2.97% | INR 145.00 | INR 146.40 | INR 132.41 | 2.37K |
| 2026-09-17 | INR 139.95 | -2.64% | INR 132.40 | INR 144.45 | INR 128.80 | 2.42K |
| 2026-09-16 | INR 143.74 | +0.53% | INR 134.00 | INR 160.25 | INR 133.90 | 9.75K |
| 2026-09-15 | INR 142.98 | +1.18% | INR 149.40 | INR 149.40 | INR 133.41 | 802 |
| 2026-09-11 | INR 141.31 | -5.26% | INR 148.00 | INR 148.00 | INR 138.00 | 2.32K |
| 2026-09-10 | INR 149.16 | +5.44% | INR 147.99 | INR 159.00 | INR 145.25 | 17.48K |
| 2026-09-09 | INR 141.47 | +1.54% | INR 148.40 | INR 149.45 | INR 138.40 | 4.96K |
| 2026-09-08 | INR 139.33 | -2.73% | INR 142.80 | INR 144.30 | INR 133.06 | 1.81K |
| 2026-09-07 | INR 143.24 | -0.80% | INR 143.00 | INR 146.00 | INR 135.25 | 3.25K |
| 2026-09-04 | INR 144.40 | -2.73% | INR 148.46 | INR 150.00 | INR 144.40 | 1.14K |
| 2026-09-03 | INR 148.46 | +3.98% | INR 144.00 | INR 150.00 | INR 140.40 | 1.97K |
| 2026-09-02 | INR 142.78 | -3.86% | INR 142.40 | INR 144.13 | INR 137.00 | 5.99K |
| 2026-09-01 | INR 148.51 | -9.04% | INR 160.80 | INR 160.80 | INR 146.52 | 11.35K |
| 2026-08-31 | INR 163.27 | +7.90% | INR 153.99 | INR 179.50 | INR 153.99 | 111.27K |
| 2026-08-28 | INR 151.31 | +19.19% | INR 131.05 | INR 152.34 | INR 128.80 | 73.88K |
| 2026-08-27 | INR 126.95 | -0.82% | INR 128.00 | INR 129.40 | INR 126.95 | 14 |
| 2026-08-26 | INR 128.00 | +2.38% | INR 129.40 | INR 129.40 | INR 126.10 | 322 |
| 2026-08-25 | INR 125.02 | -0.78% | INR 132.30 | INR 132.30 | INR 124.90 | 1.32K |
| 2026-08-24 | INR 126.00 | -0.38% | INR 129.40 | INR 129.40 | INR 126.00 | 3 |
| 2026-08-21 | INR 126.48 | +1.18% | INR 133.00 | INR 133.00 | INR 125.05 | 891 |
| 2026-08-20 | INR 125.00 | -2.34% | INR 133.00 | INR 133.00 | INR 123.30 | 2.52K |
| 2026-08-19 | INR 128.00 | +2.42% | INR 133.00 | INR 133.00 | INR 125.41 | 1.65K |
| 2026-08-18 | INR 124.97 | -2.11% | INR 125.00 | INR 126.50 | INR 124.50 | 261 |
| 2026-08-17 | INR 127.66 | -0.47% | INR 128.26 | INR 133.00 | INR 126.99 | 283 |
| 2026-08-14 | INR 128.26 | +1.74% | INR 126.07 | INR 138.40 | INR 125.10 | 1.18K |
| 2026-08-13 | INR 126.07 | -1.33% | INR 126.00 | INR 130.01 | INR 123.11 | 4.09K |
| 2026-08-12 | INR 127.77 | +2.16% | INR 130.00 | INR 131.00 | INR 124.60 | 2.69K |
| 2026-08-11 | INR 125.07 | +0.02% | INR 130.00 | INR 130.00 | INR 123.80 | 1.38K |
| 2026-08-10 | INR 125.04 | -1.66% | INR 126.00 | INR 130.00 | INR 125.00 | 1.26K |
| 2026-08-07 | INR 127.15 | +0.91% | INR 129.40 | INR 129.40 | INR 123.51 | 212 |
| 2026-08-06 | INR 126.00 | +2.14% | INR 127.00 | INR 127.00 | INR 122.20 | 95 |
| 2026-08-05 | INR 123.36 | -0.68% | INR 127.80 | INR 127.80 | INR 123.00 | 9.87K |
| 2026-08-04 | INR 124.21 | -0.20% | INR 128.40 | INR 128.40 | INR 124.01 | 1.38K |
| 2026-08-03 | INR 124.46 | -2.00% | INR 127.63 | INR 127.70 | INR 122.00 | 1.07K |
| 2026-07-31 | INR 127.00 | +2.40% | INR 127.80 | INR 127.80 | INR 126.99 | 5 |
| 2026-07-30 | INR 124.02 | -0.87% | INR 130.00 | INR 130.00 | INR 123.80 | 4.14K |
| 2026-07-29 | INR 125.11 | +1.08% | INR 129.40 | INR 129.40 | INR 125.00 | 3.98K |
| 2026-07-28 | INR 123.77 | -1.06% | INR 130.00 | INR 130.00 | INR 122.40 | 7.46K |
| 2026-07-27 | INR 125.10 | -2.40% | INR 130.00 | INR 130.00 | INR 124.00 | 1.42K |
| 2026-07-24 | INR 128.18 | +1.93% | INR 130.00 | INR 130.00 | INR 127.40 | 18 |
| 2026-07-23 | INR 125.75 | -0.98% | INR 120.00 | INR 130.00 | INR 120.00 | 1.97K |
| 2026-07-22 | INR 127.00 | +0.24% | INR 130.00 | INR 130.00 | INR 125.00 | 103 |
| 2026-07-21 | INR 126.69 | -0.95% | INR 125.00 | INR 128.45 | INR 125.00 | 2.60K |
| 2026-07-20 | INR 127.91 | 0.00% | INR 127.91 | INR 127.91 | INR 127.91 | 0 |
| 2026-07-17 | INR 127.91 | +0.44% | INR 129.38 | INR 129.80 | INR 125.00 | 1.07K |
| 2026-07-16 | INR 127.35 | -0.29% | INR 129.79 | INR 129.79 | INR 123.41 | 2.54K |
| 2026-07-15 | INR 127.72 | -0.02% | INR 126.00 | INR 128.80 | INR 124.90 | 255 |
| 2026-07-14 | INR 127.74 | +2.91% | INR 129.80 | INR 129.80 | INR 121.20 | 1.85K |
| 2026-07-13 | INR 124.13 | -1.35% | INR 125.83 | INR 129.80 | INR 122.20 | 549 |
| 2026-07-10 | INR 125.83 | +0.49% | INR 129.80 | INR 129.80 | INR 125.00 | 157 |
| 2026-07-09 | INR 125.22 | -0.30% | INR 130.00 | INR 130.00 | INR 125.00 | 541 |
| 2026-07-08 | INR 125.60 | +0.15% | INR 127.00 | INR 127.00 | INR 122.40 | 27 |
| 2026-07-07 | INR 125.41 | -4.12% | INR 127.00 | INR 130.80 | INR 125.00 | 618 |
| 2026-07-06 | INR 130.80 | +5.53% | INR 123.40 | INR 131.00 | INR 123.00 | 12.59K |
| 2026-07-03 | INR 123.94 | +1.23% | INR 128.00 | INR 128.00 | INR 122.10 | 361 |
| 2026-07-02 | INR 122.43 | +1.15% | INR 126.78 | INR 126.78 | INR 120.40 | 224 |
| 2026-07-01 | INR 121.04 | -3.14% | INR 123.40 | INR 124.80 | INR 120.40 | 573 |
| 2026-06-30 | INR 124.97 | -0.56% | INR 127.79 | INR 127.80 | INR 121.31 | 980 |
| 2026-06-29 | INR 125.67 | +1.76% | INR 123.61 | INR 126.99 | INR 120.00 | 2.66K |
| 2026-06-26 | INR 123.50 | 0.00% | INR 123.50 | INR 123.50 | INR 123.50 | 0 |
| 2026-06-25 | INR 123.50 | -3.65% | INR 130.80 | INR 130.80 | INR 123.10 | 192 |
| 2026-06-24 | INR 128.18 | +4.72% | INR 130.00 | INR 130.00 | INR 122.00 | 1.02K |
| 2026-06-23 | INR 122.40 | -3.62% | INR 134.80 | INR 135.45 | INR 120.00 | 2.88K |
| 2026-06-22 | INR 127.00 | -3.56% | INR 127.00 | INR 127.00 | INR 120.40 | 125 |
| 2026-06-19 | INR 131.69 | +4.14% | INR 126.45 | INR 131.69 | INR 123.21 | 12 |
| 2026-06-18 | INR 126.45 | +1.79% | INR 131.80 | INR 131.80 | INR 126.00 | 258 |
| 2026-06-17 | INR 124.23 | -3.16% | INR 130.00 | INR 135.00 | INR 124.00 | 229 |
| 2026-06-16 | INR 128.29 | +4.11% | INR 132.80 | INR 132.80 | INR 126.00 | 68 |
| 2026-06-15 | INR 123.23 | -5.14% | INR 130.00 | INR 141.40 | INR 121.10 | 2.70K |
| 2026-06-12 | INR 129.91 | +1.39% | INR 131.00 | INR 134.40 | INR 129.00 | 22 |
| 2026-06-11 | INR 128.13 | +0.33% | INR 135.45 | INR 135.45 | INR 123.10 | 1.37K |
| 2026-06-10 | INR 127.71 | +5.39% | INR 127.00 | INR 130.00 | INR 121.10 | 909 |
| 2026-06-09 | INR 121.18 | -4.58% | INR 126.80 | INR 127.00 | INR 119.10 | 291 |
| 2026-06-08 | INR 127.00 | -2.26% | INR 130.45 | INR 130.45 | INR 124.90 | 1.13K |
| 2026-06-05 | INR 129.94 | +0.50% | INR 130.00 | INR 131.70 | INR 126.10 | 931 |
| 2026-06-04 | INR 129.29 | -0.15% | INR 124.20 | INR 129.79 | INR 124.20 | 1.00K |
| 2026-06-03 | INR 129.48 | +0.43% | INR 129.45 | INR 130.00 | INR 125.40 | 1.09K |
| 2026-06-02 | INR 128.92 | +2.65% | INR 129.44 | INR 129.45 | INR 125.69 | 748 |
| 2026-06-01 | INR 125.59 | +0.08% | INR 128.45 | INR 128.45 | INR 125.11 | 1.08K |
| 2026-05-29 | INR 125.49 | -1.41% | INR 128.40 | INR 128.40 | INR 125.10 | 1.38K |
| 2026-05-28 | INR 127.29 | 0.00% | INR 127.29 | INR 127.29 | INR 127.29 | 0 |
| 2026-05-27 | INR 127.29 | +4.67% | INR 126.00 | INR 127.50 | INR 122.10 | 4.18K |