SEDEMAC Mechatronics Ltd. SEDEMAC
NSE · India · Producer Manufacturing
INR 3,469.00-25.50 (-0.73%)
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 3,432.80 | -1.77% | INR 3,495.00 | INR 3,524.90 | INR 3,328.00 | 134.91K |
| 2026-09-30 | INR 3,494.50 | +0.26% | INR 3,499.00 | INR 3,587.00 | INR 3,460.80 | 178.98K |
| 2026-09-29 | INR 3,485.60 | -1.75% | INR 3,523.90 | INR 3,596.00 | INR 3,450.60 | 437.21K |
| 2026-09-28 | INR 3,547.80 | +2.99% | INR 3,445.00 | INR 3,595.00 | INR 3,370.00 | 659.24K |
| 2026-09-25 | INR 3,444.90 | +3.96% | INR 3,355.00 | INR 3,545.00 | INR 3,271.40 | 801.06K |
| 2026-09-24 | INR 3,313.60 | +9.17% | INR 2,998.00 | INR 3,350.00 | INR 2,998.00 | 1.06M |
| 2026-09-23 | INR 3,035.20 | +0.03% | INR 3,028.20 | INR 3,080.00 | INR 2,980.00 | 63.99K |
| 2026-09-22 | INR 3,034.30 | -1.74% | INR 3,100.00 | INR 3,108.00 | INR 2,985.60 | 95.02K |
| 2026-09-21 | INR 3,088.00 | -1.90% | INR 3,179.50 | INR 3,188.80 | INR 3,056.10 | 86.43K |
| 2026-09-18 | INR 3,147.80 | +1.20% | INR 3,110.60 | INR 3,234.10 | INR 3,110.00 | 190.15K |
| 2026-09-17 | INR 3,110.60 | -0.38% | INR 3,158.80 | INR 3,214.40 | INR 3,025.60 | 285.47K |
| 2026-09-16 | INR 3,122.40 | +5.82% | INR 2,963.80 | INR 3,151.90 | INR 2,896.90 | 279.82K |
| 2026-09-15 | INR 2,950.70 | +1.53% | INR 2,944.00 | INR 2,995.00 | INR 2,911.00 | 95.67K |
| 2026-09-14 | INR 2,906.20 | 0.00% | INR 2,906.20 | INR 2,906.20 | INR 2,906.20 | 0 |
| 2026-09-11 | INR 2,906.20 | -0.33% | INR 2,915.90 | INR 3,008.90 | INR 2,878.10 | 106.77K |
| 2026-09-10 | INR 2,915.70 | +2.29% | INR 2,824.30 | INR 2,935.60 | INR 2,824.30 | 105.72K |
| 2026-09-09 | INR 2,850.40 | -0.60% | INR 2,852.60 | INR 2,869.80 | INR 2,813.50 | 80.64K |
| 2026-09-08 | INR 2,867.50 | -0.30% | INR 2,890.00 | INR 2,930.00 | INR 2,850.00 | 50.30K |
| 2026-09-07 | INR 2,876.20 | +2.20% | INR 2,798.00 | INR 2,890.00 | INR 2,794.80 | 68.75K |
| 2026-09-04 | INR 2,814.40 | -3.15% | INR 2,916.20 | INR 2,919.00 | INR 2,800.00 | 102.62K |
| 2026-09-03 | INR 2,905.90 | +1.37% | INR 2,886.60 | INR 2,945.00 | INR 2,858.10 | 78.97K |
| 2026-09-02 | INR 2,866.50 | -4.09% | INR 2,954.00 | INR 2,970.00 | INR 2,845.60 | 226.32K |
| 2026-09-01 | INR 2,988.60 | -3.26% | INR 3,054.00 | INR 3,057.90 | INR 2,951.10 | 137.62K |
| 2026-08-31 | INR 3,089.40 | +2.58% | INR 3,013.00 | INR 3,182.00 | INR 2,978.20 | 782.87K |
| 2026-08-28 | INR 3,011.60 | -0.49% | INR 3,052.00 | INR 3,095.00 | INR 2,962.10 | 63.10K |
| 2026-08-27 | INR 3,026.50 | -1.26% | INR 3,071.90 | INR 3,150.50 | INR 3,011.00 | 77.55K |
| 2026-08-26 | INR 3,065.00 | -0.55% | INR 3,082.00 | INR 3,165.20 | INR 3,044.00 | 47.44K |
| 2026-08-25 | INR 3,081.80 | -2.20% | INR 3,150.00 | INR 3,180.00 | INR 3,032.30 | 95.10K |
| 2026-08-24 | INR 3,151.00 | -3.14% | INR 3,270.00 | INR 3,272.50 | INR 3,130.10 | 107.76K |
| 2026-08-21 | INR 3,253.10 | -0.25% | INR 3,283.90 | INR 3,368.90 | INR 3,232.50 | 77.36K |
| 2026-08-20 | INR 3,261.40 | +1.20% | INR 3,267.00 | INR 3,349.70 | INR 3,227.60 | 136.80K |
| 2026-08-19 | INR 3,222.70 | -0.68% | INR 3,244.70 | INR 3,270.70 | INR 3,168.20 | 98.07K |
| 2026-08-18 | INR 3,244.70 | +0.14% | INR 3,268.00 | INR 3,319.90 | INR 3,215.70 | 116.05K |
| 2026-08-17 | INR 3,240.20 | +2.77% | INR 3,168.70 | INR 3,273.50 | INR 3,143.10 | 148.19K |
| 2026-08-14 | INR 3,152.90 | +3.04% | INR 3,059.80 | INR 3,183.50 | INR 3,020.10 | 159.99K |
| 2026-08-13 | INR 3,059.80 | +0.32% | INR 3,079.90 | INR 3,182.30 | INR 3,036.00 | 124.66K |
| 2026-08-12 | INR 3,050.00 | -1.49% | INR 3,120.00 | INR 3,135.00 | INR 3,012.60 | 203.00K |
| 2026-08-11 | INR 3,096.20 | +6.46% | INR 2,945.00 | INR 3,116.00 | INR 2,900.00 | 328.79K |
| 2026-08-10 | INR 2,908.30 | +3.48% | INR 2,811.00 | INR 2,999.00 | INR 2,804.30 | 730.71K |
| 2026-08-07 | INR 2,810.40 | +0.58% | INR 2,789.00 | INR 2,839.40 | INR 2,749.40 | 93.34K |
| 2026-08-06 | INR 2,794.30 | -1.83% | INR 2,843.00 | INR 2,866.30 | INR 2,790.00 | 66.31K |
| 2026-08-05 | INR 2,846.40 | +1.81% | INR 2,800.00 | INR 2,878.00 | INR 2,766.40 | 119.04K |
| 2026-08-04 | INR 2,795.90 | +1.59% | INR 2,753.00 | INR 2,851.20 | INR 2,740.00 | 186.54K |
| 2026-08-03 | INR 2,752.10 | +2.52% | INR 2,749.30 | INR 2,900.00 | INR 2,697.80 | 353.23K |
| 2026-07-31 | INR 2,684.40 | +1.34% | INR 2,739.50 | INR 2,828.00 | INR 2,676.90 | 151.58K |
| 2026-07-30 | INR 2,648.80 | -0.34% | INR 2,672.50 | INR 2,709.90 | INR 2,625.00 | 102.12K |
| 2026-07-29 | INR 2,657.80 | -1.76% | INR 2,560.00 | INR 2,739.30 | INR 2,560.00 | 196.22K |
| 2026-07-28 | INR 2,705.40 | -2.62% | INR 2,778.30 | INR 2,815.40 | INR 2,675.80 | 113.77K |
| 2026-07-27 | INR 2,778.30 | +3.31% | INR 2,690.00 | INR 2,792.00 | INR 2,690.00 | 121.00K |
| 2026-07-24 | INR 2,689.20 | -2.21% | INR 2,728.90 | INR 2,773.80 | INR 2,673.50 | 68.97K |
| 2026-07-23 | INR 2,749.90 | -0.91% | INR 2,761.10 | INR 2,817.90 | INR 2,737.10 | 60.88K |
| 2026-07-22 | INR 2,775.20 | +3.74% | INR 2,681.00 | INR 2,805.20 | INR 2,681.00 | 156.02K |
| 2026-07-21 | INR 2,675.20 | -0.10% | INR 2,660.50 | INR 2,748.00 | INR 2,660.50 | 70.25K |
| 2026-07-20 | INR 2,678.00 | -1.26% | INR 2,729.20 | INR 2,729.20 | INR 2,656.10 | 59.40K |
| 2026-07-17 | INR 2,712.30 | -0.18% | INR 2,717.00 | INR 2,749.80 | INR 2,647.00 | 80.62K |
| 2026-07-16 | INR 2,717.20 | +3.62% | INR 2,622.10 | INR 2,735.00 | INR 2,617.00 | 85.65K |
| 2026-07-15 | INR 2,622.40 | -3.49% | INR 2,703.70 | INR 2,728.90 | INR 2,609.10 | 104.17K |
| 2026-07-14 | INR 2,717.20 | -0.09% | INR 2,699.00 | INR 2,752.00 | INR 2,689.10 | 39.21K |
| 2026-07-13 | INR 2,719.60 | -0.94% | INR 2,723.00 | INR 2,758.90 | INR 2,688.40 | 55.97K |
| 2026-07-10 | INR 2,745.40 | -2.08% | INR 2,811.00 | INR 2,828.90 | INR 2,735.00 | 52.27K |
| 2026-07-09 | INR 2,803.60 | +3.62% | INR 2,733.00 | INR 2,828.40 | INR 2,732.90 | 93.09K |
| 2026-07-08 | INR 2,705.60 | -1.15% | INR 2,703.10 | INR 2,797.00 | INR 2,666.30 | 72.76K |
| 2026-07-07 | INR 2,737.00 | -1.89% | INR 2,797.90 | INR 2,797.90 | INR 2,715.00 | 52.74K |
| 2026-07-06 | INR 2,789.80 | -2.63% | INR 2,873.50 | INR 2,929.00 | INR 2,775.00 | 91.68K |
| 2026-07-03 | INR 2,865.20 | +1.40% | INR 2,925.00 | INR 2,925.00 | INR 2,810.10 | 151.43K |
| 2026-07-02 | INR 2,825.60 | -1.17% | INR 2,869.00 | INR 2,893.00 | INR 2,804.40 | 97.84K |
| 2026-07-01 | INR 2,859.00 | -1.25% | INR 2,916.00 | INR 2,934.00 | INR 2,834.00 | 105.70K |
| 2026-06-30 | INR 2,895.10 | +6.56% | INR 2,732.00 | INR 2,914.90 | INR 2,725.00 | 208.72K |
| 2026-06-29 | INR 2,716.80 | +1.90% | INR 2,679.80 | INR 2,745.50 | INR 2,654.40 | 104.53K |
| 2026-06-26 | INR 2,666.20 | 0.00% | INR 2,666.20 | INR 2,666.20 | INR 2,666.20 | 0 |
| 2026-06-25 | INR 2,666.20 | -6.95% | INR 2,894.50 | INR 2,922.00 | INR 2,565.40 | 586.97K |
| 2026-06-24 | INR 2,865.40 | +0.55% | INR 2,865.00 | INR 2,977.70 | INR 2,855.00 | 389.64K |
| 2026-06-23 | INR 2,849.80 | -0.26% | INR 2,868.60 | INR 2,914.00 | INR 2,816.10 | 132.08K |
| 2026-06-22 | INR 2,857.20 | +5.98% | INR 2,732.90 | INR 2,948.40 | INR 2,688.00 | 300.92K |
| 2026-06-19 | INR 2,696.10 | -1.27% | INR 2,730.50 | INR 2,767.40 | INR 2,681.00 | 71.66K |
| 2026-06-18 | INR 2,730.80 | +1.22% | INR 2,714.20 | INR 2,824.90 | INR 2,714.20 | 109.53K |
| 2026-06-17 | INR 2,698.00 | -2.89% | INR 2,796.00 | INR 2,796.00 | INR 2,680.00 | 225.81K |
| 2026-06-16 | INR 2,778.20 | +1.58% | INR 2,764.90 | INR 2,793.20 | INR 2,715.00 | 129.11K |
| 2026-06-15 | INR 2,734.90 | -1.29% | INR 2,814.00 | INR 2,839.00 | INR 2,696.10 | 142.01K |
| 2026-06-12 | INR 2,770.70 | +4.85% | INR 2,674.00 | INR 2,937.10 | INR 2,641.90 | 572.31K |
| 2026-06-11 | INR 2,642.50 | +3.84% | INR 2,544.70 | INR 2,664.90 | INR 2,525.50 | 176.49K |
| 2026-06-10 | INR 2,544.70 | -3.06% | INR 2,622.00 | INR 2,677.90 | INR 2,530.00 | 269.58K |
| 2026-06-09 | INR 2,624.90 | +10.91% | INR 2,404.00 | INR 2,659.90 | INR 2,400.00 | 534.90K |
| 2026-06-08 | INR 2,366.70 | -0.28% | INR 2,363.00 | INR 2,400.00 | INR 2,318.00 | 142.30K |
| 2026-06-05 | INR 2,373.40 | -1.78% | INR 2,443.80 | INR 2,443.80 | INR 2,345.00 | 101.23K |
| 2026-06-04 | INR 2,416.40 | +1.25% | INR 2,386.90 | INR 2,492.10 | INR 2,371.00 | 145.97K |
| 2026-06-03 | INR 2,386.50 | +2.60% | INR 2,345.00 | INR 2,407.00 | INR 2,280.10 | 116.27K |
| 2026-06-02 | INR 2,326.00 | +5.66% | INR 2,218.00 | INR 2,352.00 | INR 2,185.50 | 154.46K |
| 2026-06-01 | INR 2,201.40 | +2.63% | INR 2,164.80 | INR 2,225.00 | INR 2,141.00 | 100.90K |
| 2026-05-29 | INR 2,144.90 | -0.58% | INR 2,179.30 | INR 2,200.00 | INR 2,124.90 | 93.73K |