Semac Construction Limited SEMAC
NSE · India · Producer Manufacturing
INR 242.00+9.15 (+3.93%)
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 241.99 | +3.93% | INR 243.80 | INR 243.99 | INR 235.80 | 1.67K |
| 2026-09-30 | INR 232.85 | -4.55% | INR 254.85 | INR 254.85 | INR 231.80 | 6.43K |
| 2026-09-29 | INR 243.95 | -1.59% | INR 245.00 | INR 245.00 | INR 237.00 | 808 |
| 2026-09-28 | INR 247.90 | -2.78% | INR 245.00 | INR 255.00 | INR 242.25 | 963 |
| 2026-09-25 | INR 255.00 | -4.99% | INR 268.40 | INR 268.40 | INR 255.00 | 1.61K |
| 2026-09-24 | INR 268.40 | +1.04% | INR 260.05 | INR 271.80 | INR 260.05 | 170 |
| 2026-09-23 | INR 265.65 | -4.78% | INR 288.40 | INR 288.40 | INR 265.05 | 970 |
| 2026-09-22 | INR 279.00 | -1.83% | INR 272.25 | INR 281.95 | INR 272.25 | 24 |
| 2026-09-21 | INR 284.20 | +3.84% | INR 286.95 | INR 286.95 | INR 273.40 | 395 |
| 2026-09-18 | INR 273.70 | +1.37% | INR 270.00 | INR 280.00 | INR 262.40 | 315 |
| 2026-09-17 | INR 270.00 | +0.37% | INR 269.00 | INR 270.00 | INR 268.00 | 139 |
| 2026-09-16 | INR 269.00 | 0.00% | INR 272.00 | INR 272.00 | INR 261.05 | 202 |
| 2026-09-15 | INR 269.00 | -1.48% | INR 269.50 | INR 272.40 | INR 264.00 | 702 |
| 2026-09-11 | INR 273.05 | -2.43% | INR 279.85 | INR 279.85 | INR 270.00 | 2.32K |
| 2026-09-10 | INR 279.85 | 0.00% | INR 277.10 | INR 279.85 | INR 277.10 | 127 |
| 2026-09-09 | INR 279.85 | -2.13% | INR 273.45 | INR 285.00 | INR 273.40 | 512 |
| 2026-09-08 | INR 285.95 | +1.40% | INR 294.95 | INR 294.95 | INR 279.00 | 890 |
| 2026-09-07 | INR 282.00 | +1.71% | INR 280.00 | INR 290.00 | INR 280.00 | 794 |
| 2026-09-04 | INR 277.25 | -4.58% | INR 298.90 | INR 298.90 | INR 276.05 | 4.53K |
| 2026-09-03 | INR 290.55 | -0.50% | INR 290.55 | INR 290.55 | INR 290.55 | 1 |
| 2026-09-02 | INR 292.00 | 0.00% | INR 292.00 | INR 292.00 | INR 292.00 | 0 |
| 2026-09-01 | INR 292.00 | +3.56% | INR 281.00 | INR 292.35 | INR 276.40 | 103 |
| 2026-08-31 | INR 281.95 | -2.10% | INR 280.00 | INR 285.00 | INR 273.60 | 2.65K |
| 2026-08-28 | INR 288.00 | +0.95% | INR 285.30 | INR 290.00 | INR 282.50 | 163 |
| 2026-08-27 | INR 285.30 | +0.05% | INR 286.00 | INR 294.95 | INR 284.05 | 243 |
| 2026-08-26 | INR 285.15 | -1.57% | INR 288.30 | INR 290.00 | INR 281.00 | 131 |
| 2026-08-25 | INR 289.70 | -1.26% | INR 290.00 | INR 291.00 | INR 283.00 | 592 |
| 2026-08-24 | INR 293.40 | -0.88% | INR 297.45 | INR 297.45 | INR 287.20 | 315 |
| 2026-08-21 | INR 296.00 | +3.97% | INR 272.20 | INR 297.40 | INR 272.20 | 621 |
| 2026-08-20 | INR 284.70 | -4.03% | INR 298.10 | INR 298.10 | INR 282.00 | 1.58K |
| 2026-08-19 | INR 296.65 | -0.90% | INR 303.95 | INR 303.95 | INR 285.50 | 2.70K |
| 2026-08-18 | INR 299.35 | -3.73% | INR 307.05 | INR 308.40 | INR 296.10 | 714 |
| 2026-08-17 | INR 310.95 | -4.62% | INR 310.00 | INR 326.00 | INR 309.70 | 1.38K |
| 2026-08-14 | INR 326.00 | +3.08% | INR 331.95 | INR 331.95 | INR 312.25 | 279 |
| 2026-08-13 | INR 316.25 | +5.00% | INR 301.20 | INR 316.25 | INR 301.20 | 173 |
| 2026-08-12 | INR 301.20 | -1.28% | INR 300.00 | INR 312.50 | INR 300.00 | 195 |
| 2026-08-11 | INR 305.10 | -0.29% | INR 300.00 | INR 316.40 | INR 300.00 | 114 |
| 2026-08-10 | INR 306.00 | -0.46% | INR 306.50 | INR 319.90 | INR 306.00 | 294 |
| 2026-08-07 | INR 307.40 | -0.53% | INR 306.05 | INR 311.00 | INR 306.05 | 144 |
| 2026-08-06 | INR 309.05 | -1.89% | INR 313.45 | INR 320.00 | INR 308.00 | 236 |
| 2026-08-05 | INR 315.00 | +1.06% | INR 311.70 | INR 315.00 | INR 311.70 | 77 |
| 2026-08-04 | INR 311.70 | 0.00% | INR 314.00 | INR 315.00 | INR 311.70 | 312 |
| 2026-08-03 | INR 311.70 | +0.10% | INR 312.00 | INR 323.85 | INR 305.10 | 1.40K |
| 2026-07-31 | INR 311.40 | +1.17% | INR 307.00 | INR 314.45 | INR 305.00 | 276 |
| 2026-07-30 | INR 307.80 | -4.84% | INR 307.30 | INR 315.00 | INR 307.30 | 187 |
| 2026-07-29 | INR 323.45 | +0.61% | INR 305.45 | INR 324.95 | INR 305.45 | 348 |
| 2026-07-28 | INR 321.50 | +0.48% | INR 321.50 | INR 321.50 | INR 321.50 | 3 |
| 2026-07-27 | INR 319.95 | +0.02% | INR 321.45 | INR 321.45 | INR 319.95 | 65 |
| 2026-07-24 | INR 319.90 | +2.86% | INR 323.50 | INR 323.50 | INR 319.90 | 21 |
| 2026-07-23 | INR 311.00 | 0.00% | INR 311.00 | INR 311.00 | INR 311.00 | 0 |
| 2026-07-22 | INR 311.00 | -0.22% | INR 311.70 | INR 312.95 | INR 311.00 | 185 |
| 2026-07-21 | INR 311.70 | +2.11% | INR 305.25 | INR 311.70 | INR 296.00 | 117 |
| 2026-07-20 | INR 305.25 | -1.21% | INR 309.00 | INR 312.95 | INR 297.10 | 452 |
| 2026-07-17 | INR 309.00 | -4.53% | INR 323.75 | INR 323.75 | INR 307.50 | 929 |
| 2026-07-16 | INR 323.65 | -0.92% | INR 315.00 | INR 329.85 | INR 310.35 | 252 |
| 2026-07-15 | INR 326.65 | -1.70% | INR 332.00 | INR 332.20 | INR 317.10 | 34 |
| 2026-07-14 | INR 332.30 | +1.05% | INR 329.00 | INR 334.15 | INR 320.00 | 104 |
| 2026-07-13 | INR 328.85 | +3.53% | INR 333.00 | INR 333.50 | INR 311.00 | 2.98K |
| 2026-07-10 | INR 317.65 | -3.14% | INR 330.00 | INR 330.00 | INR 315.05 | 60 |
| 2026-07-09 | INR 327.95 | +0.91% | INR 328.25 | INR 328.25 | INR 327.95 | 109 |
| 2026-07-08 | INR 325.00 | -1.81% | INR 332.65 | INR 339.90 | INR 325.00 | 275 |
| 2026-07-07 | INR 331.00 | -4.80% | INR 340.05 | INR 340.05 | INR 330.35 | 391 |
| 2026-07-06 | INR 347.70 | -0.81% | INR 359.95 | INR 365.00 | INR 341.50 | 772 |
| 2026-07-03 | INR 350.55 | +3.96% | INR 350.00 | INR 354.05 | INR 335.40 | 204 |
| 2026-07-02 | INR 337.20 | -1.00% | INR 347.75 | INR 357.00 | INR 333.05 | 471 |
| 2026-07-01 | INR 340.60 | +0.81% | INR 338.00 | INR 340.95 | INR 327.35 | 190 |
| 2026-06-30 | INR 337.85 | -0.78% | INR 325.05 | INR 337.95 | INR 325.05 | 178 |
| 2026-06-29 | INR 340.50 | -3.54% | INR 353.00 | INR 353.00 | INR 335.60 | 364 |
| 2026-06-26 | INR 353.00 | 0.00% | INR 353.00 | INR 353.00 | INR 353.00 | 0 |
| 2026-06-25 | INR 353.00 | +5.00% | INR 340.00 | INR 353.00 | INR 331.20 | 1.94K |
| 2026-06-24 | INR 336.20 | +0.19% | INR 322.15 | INR 340.00 | INR 322.15 | 497 |
| 2026-06-23 | INR 335.55 | +4.29% | INR 321.75 | INR 337.80 | INR 321.75 | 291 |
| 2026-06-22 | INR 321.75 | +1.02% | INR 315.10 | INR 333.95 | INR 315.10 | 448 |
| 2026-06-19 | INR 318.50 | -3.76% | INR 323.00 | INR 328.50 | INR 315.10 | 469 |
| 2026-06-18 | INR 330.95 | +1.88% | INR 339.00 | INR 339.00 | INR 330.30 | 289 |
| 2026-06-17 | INR 324.85 | -4.76% | INR 341.10 | INR 346.95 | INR 324.05 | 931 |
| 2026-06-16 | INR 341.10 | -0.01% | INR 341.15 | INR 341.15 | INR 325.50 | 28 |
| 2026-06-15 | INR 341.15 | +4.99% | INR 340.95 | INR 341.15 | INR 339.70 | 388 |
| 2026-06-12 | INR 324.95 | +4.99% | INR 309.50 | INR 324.95 | INR 309.50 | 858 |
| 2026-06-11 | INR 309.50 | -2.70% | INR 303.80 | INR 331.30 | INR 303.80 | 236 |
| 2026-06-10 | INR 318.10 | -4.99% | INR 320.00 | INR 320.00 | INR 318.10 | 471 |
| 2026-06-09 | INR 334.80 | -4.99% | INR 336.00 | INR 336.00 | INR 334.80 | 304 |
| 2026-06-08 | INR 352.40 | -4.99% | INR 370.00 | INR 370.00 | INR 352.40 | 230 |
| 2026-06-05 | INR 370.90 | +0.57% | INR 368.80 | INR 373.00 | INR 352.00 | 962 |
| 2026-06-04 | INR 368.80 | +4.83% | INR 369.00 | INR 369.35 | INR 352.10 | 1.45K |
| 2026-06-03 | INR 351.80 | +5.00% | INR 341.00 | INR 351.80 | INR 341.00 | 672 |
| 2026-06-02 | INR 335.05 | +5.00% | INR 335.05 | INR 335.05 | INR 335.05 | 263 |
| 2026-06-01 | INR 319.10 | +4.98% | INR 319.10 | INR 319.10 | INR 319.10 | 667 |
| 2026-05-29 | INR 303.95 | -2.66% | INR 320.00 | INR 320.00 | INR 298.00 | 433 |
| 2026-05-28 | INR 312.25 | 0.00% | INR 312.25 | INR 312.25 | INR 312.25 | 0 |