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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Seamec Limited (SEAMECLTD.NS) NSE