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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,044.9	1,021.8	1,021.8	1,061.9	1,020	89,340
December 23, 2025	1,045.4	1,031.7	1,031.7	1,058.9	1,020.55	36,116
December 22, 2025	1,027	1,042.95	1,042.95	1,061	1,025.2	44,662
December 19, 2025	1,019.3	1,026.9	1,026.9	1,040.4	1,010.05	23,727
December 18, 2025	1,011.7	1,016.8	1,016.8	1,024.15	995.5	30,753
December 17, 2025	967.8	1,012.35	1,012.35	1,064	965.3	190,388
December 16, 2025	1,024	977.6	977.6	1,035.85	970	29,963
December 15, 2025	1,021.1	1,023.75	1,023.75	1,038.5	1,018.05	16,790
December 12, 2025	1,049.4	1,027.2	1,027.2	1,053	1,024.55	30,706
December 11, 2025	1,030	1,055.6	1,055.6	1,085	1,017	253,032
December 10, 2025	997.3	1,016.4	1,016.4	1,028	970	194,499
December 09, 2025	982	997.3	997.3	998.9	953.2	33,479
December 08, 2025	1,011.3	993.2	993.2	1,019.7	980.05	65,185
December 05, 2025	989.8	1,011.3	1,011.3	1,022	972.55	246,062
December 04, 2025	980	971.75	971.75	1,004.25	971.1	31,880
December 03, 2025	965.75	987.85	987.85	999	953.9	64,527
December 02, 2025	959.7	965.75	965.75	983.85	949.05	50,938
December 01, 2025	961.05	958.7	958.7	967.95	950	17,264
November 28, 2025	917	960.85	960.85	970.95	905.8	93,825
November 27, 2025	905	915.8	915.8	917.9	905	22,486
November 26, 2025	880	914.05	914.05	915.95	867.05	28,864
November 25, 2025	866.15	876.3	876.3	884	864.2	8,395
November 24, 2025	898.9	872.15	872.15	900	860	18,522
November 21, 2025	890.2	892.05	892.05	898.9	876.85	24,465
November 19, 2025	878.7	879	879	883.05	865	18,156
November 18, 2025	865	875.9	875.9	878.9	862.6	10,272
November 17, 2025	870.95	878.3	878.3	893.95	860.55	29,634
November 14, 2025	840	867.5	867.5	877	835.05	33,402
November 13, 2025	859.7	848.55	848.55	859.7	844	46,501
November 12, 2025	833	859.7	859.7	873.95	832.95	53,777
November 11, 2025	786	833.35	833.35	885.05	786	829,464
November 10, 2025	821	790.7	790.7	835.1	771.75	35,425
November 07, 2025	838.5	830.15	830.15	844.5	821.05	16,721
November 06, 2025	868.35	847.1	847.1	879.4	844	12,163
November 04, 2025	890.05	868.35	868.35	900.1	857.65	33,078
November 03, 2025	899	887	887	910	873.05	13,618
October 31, 2025	884.15	898.85	898.85	924	866.35	14,919
October 30, 2025	856.6	882.4	882.4	897.45	856.6	23,671
October 29, 2025	874	863.25	863.25	874	852.2	22,220
October 28, 2025	865.25	856.45	856.45	874.65	852.65	4,962
October 27, 2025	862.25	865.25	865.25	868.2	860	6,139
October 24, 2025	860.05	858.85	858.85	868.9	849.6	7,060
October 23, 2025	863.55	860.05	860.05	875.95	852	11,110
October 21, 2025	846.45	861.85	861.85	869.9	846.45	3,245
October 20, 2025	835	845.25	845.25	850	824.7	17,949
October 17, 2025	856.05	840.9	840.9	858.65	838	9,274
October 16, 2025	857.35	856	856	867.95	851.05	10,027
October 15, 2025	852.5	853.95	853.95	868.7	852	15,904
October 14, 2025	885.2	861.8	861.8	885.2	851.35	22,324
October 13, 2025	876.05	875.65	875.65	883.4	861.4	12,624
October 10, 2025	853	876.05	876.05	899	853	36,865
October 09, 2025	867.4	866.05	866.05	875	848.8	35,646
October 08, 2025	897.75	867.4	867.4	899.9	865	33,274
October 07, 2025	901.25	894.15	894.15	914.45	886.2	35,697
October 06, 2025	917	900.75	900.75	917	886.55	33,282
October 03, 2025	906.45	907.4	907.4	917	900.1	12,661
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

Seamec Limited (SEAMECLTD.NS) NSE