Seamec Limited - SEAMECLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	917.7	913.5	913.5	918.95	896.1	14,310
September 30, 2025	907.15	915.9	915.9	928.9	894.2	45,528
September 29, 2025	900	903.6	903.6	915.05	900	23,844
September 26, 2025	903	904.05	904.05	927.9	901.25	19,582
September 25, 2025	933.5	907.9	907.9	933.5	904.1	37,948
September 24, 2025	950	935.35	935.35	961.4	930	33,587
September 23, 2025	962	947.95	947.95	962.55	945	11,925
September 22, 2025	953	959.3	959.3	974	935.1	37,865
September 19, 2025	944.5	943.05	943.05	946.45	930.5	26,359
September 18, 2025	941.05	937.45	937.45	947.3	931.45	25,045
September 17, 2025	931	941.05	941.05	949	928	16,418
September 16, 2025	958.8	934.75	934.75	964.9	931.1	31,122
September 15, 2025	932.95	958.8	958.8	974.45	927.6	39,194
September 12, 2025	939.2	929.6	929.6	942.95	920.15	74,948
September 11, 2025	926.8	930.85	930.85	985	925	99,462
September 10, 2025	925	923.1	923.1	931.1	918.2	31,040
September 09, 2025	916	921.4	921.4	933	903.55	73,426
September 08, 2025	926.3	919.7	919.7	932.5	896.85	76,439
September 05, 2025	934.6	926.3	926.3	955	924.1	47,163
September 04, 2025	950.4	935.35	935.35	962	925.3	72,051
September 03, 2025	956	939.15	939.15	965	933.3	41,499
September 02, 2025	979	958.35	958.35	980	954.75	60,458
September 01, 2025	995	980.7	980.7	1,009	962.75	205,873
August 29, 2025	913.1	988.1	988.1	1,006.15	909.3	290,646
August 28, 2025	932.45	913.1	913.1	943.5	903.8	75,269
August 26, 2025	928.7	925.05	925.05	952.4	911	142,095
August 25, 2025	909.45	922.7	922.7	945.85	909.45	202,568
August 22, 2025	875	897.8	897.8	918	857.5	117,507
August 21, 2025	862.8	868.15	868.15	887.7	857.25	91,070
August 20, 2025	866	859.25	859.25	872.95	855.9	19,886
August 19, 2025	850.2	858.1	858.1	864.8	845.3	36,419
August 18, 2025	876.5	850.2	850.2	878.9	845.35	21,299
August 14, 2025	880	856.8	856.8	887.1	846.9	161,356
August 13, 2025	815.2	845.8	845.8	859.95	805	149,348
August 12, 2025	807.4	815.2	815.2	860.05	797.4	76,196
August 11, 2025	803.3	795.5	795.5	812.95	780.1	15,517
August 08, 2025	792	793.35	793.35	804.2	790.05	5,468
August 07, 2025	771.75	800.35	800.35	808.45	755	15,274
August 06, 2025	799.85	781.25	781.25	800	752.55	38,927
August 05, 2025	788.55	796.15	796.15	800	781	15,939
August 04, 2025	788.1	794.3	794.3	801.45	788	9,880
August 01, 2025	800.1	791.85	791.85	810.05	786.4	68,938
July 31, 2025	801	796.15	796.15	819	787.55	38,487
July 30, 2025	796	811.15	811.15	820	787.55	61,403
July 29, 2025	791.5	786.95	786.95	810.55	766.2	51,160
July 28, 2025	830	799.2	799.2	846.45	795.4	32,385
July 25, 2025	856.6	835	835	856.6	831.25	8,373
July 24, 2025	845.1	848.1	848.1	863.85	845.1	16,668
July 23, 2025	842	848.3	848.3	851.9	840	5,545
July 22, 2025	881.1	841.6	841.6	882.55	838.15	40,536
July 21, 2025	857.3	872.4	872.4	875	857.3	15,304
July 18, 2025	854	853.05	853.05	861.95	845	7,429
July 17, 2025	853.9	852.45	852.45	865	847.1	13,143
July 16, 2025	844.5	849.25	849.25	854.3	838.6	9,936
July 15, 2025	838.75	837.5	837.5	848.7	834.6	6,603
July 14, 2025	843.55	833.85	833.85	852.7	829.55	11,411
July 11, 2025	850.4	843.55	843.55	856.6	839.8	13,917
July 10, 2025	854	846.2	846.2	858.6	842.1	5,769
July 09, 2025	856.8	848.95	848.95	877.9	843.95	32,162
July 08, 2025	853	865.1	865.1	880.95	833	37,086

Seamec Limited (SEAMECLTD.NS) NSE