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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,314	1,339.3	1,339.3	1,368	1,309.9	56,482
February 19, 2026	1,354.3	1,314	1,314	1,362	1,303.8	49,316
February 18, 2026	1,374.7	1,354.3	1,354.3	1,374.9	1,312.5	101,064
February 17, 2026	1,400	1,374.8	1,374.8	1,446.7	1,350.9	239,578
February 16, 2026	1,390	1,386.2	1,386.2	1,409.8	1,362	52,772
February 13, 2026	1,360	1,374.7	1,374.7	1,399	1,353.7	112,720
February 12, 2026	1,349	1,367	1,367	1,375	1,324.8	43,306
February 11, 2026	1,375	1,340.9	1,340.9	1,375	1,325	46,695
February 10, 2026	1,294	1,357.8	1,357.8	1,375	1,287.5	291,025
February 09, 2026	1,308.1	1,295.2	1,295.2	1,310.4	1,265	48,549
February 06, 2026	1,240	1,291.6	1,291.6	1,300	1,239.2	71,551
February 05, 2026	1,216.1	1,256.2	1,256.2	1,267.5	1,214.4	37,236
February 04, 2026	1,241.6	1,210.2	1,210.2	1,263.5	1,200	38,894
February 03, 2026	1,325	1,230.3	1,230.3	1,325	1,212	94,184
February 02, 2026	1,260	1,275.5	1,275.5	1,285.9	1,224.1	60,882
February 01, 2026	1,320	1,266.1	1,266.1	1,324.9	1,242.5	143,799
January 30, 2026	1,291.7	1,272.6	1,272.6	1,318	1,211.7	158,207
January 29, 2026	1,213.5	1,291.7	1,291.7	1,319	1,201.6	225,895
January 28, 2026	1,175	1,207.7	1,207.7	1,214	1,169.8	67,702
January 27, 2026	1,137.2	1,171.8	1,171.8	1,177.8	1,108	185,589
January 23, 2026	1,144.6	1,131.5	1,131.5	1,175	1,116.5	122,741
January 22, 2026	1,097.3	1,127.8	1,127.8	1,139.9	1,076	44,625
January 21, 2026	1,090	1,091.8	1,091.8	1,108	1,063.9	67,700
January 20, 2026	1,073	1,092	1,092	1,125	1,048.2	50,438
January 19, 2026	1,045	1,073.8	1,073.8	1,079	1,031.1	18,459
January 16, 2026	1,074.8	1,059.2	1,059.2	1,075.5	1,055	8,344
January 14, 2026	1,030	1,072.2	1,072.2	1,085	1,030	13,398
January 13, 2026	1,040.8	1,032.8	1,032.8	1,075.8	1,030.1	38,355
January 12, 2026	1,070.4	1,052.6	1,052.6	1,070.4	1,017.9	35,218
January 09, 2026	1,089.9	1,070.4	1,070.4	1,093.3	1,065.1	26,865
January 08, 2026	1,105	1,084.4	1,084.4	1,105	1,070.5	31,052
January 07, 2026	1,091	1,110.6	1,110.6	1,113.9	1,086.5	13,208
January 06, 2026	1,106.4	1,097.8	1,097.8	1,140	1,085.7	68,421
January 05, 2026	1,090.8	1,103.7	1,103.7	1,109	1,075.1	32,577
January 02, 2026	1,097.9	1,088.1	1,088.1	1,127	1,077.2	42,780
January 01, 2026	1,089	1,093.8	1,093.8	1,108.4	1,073.3	45,433
December 31, 2025	1,062.5	1,099.65	1,099.65	1,159.85	1,058.45	75,963
December 30, 2025	1,065	1,066.55	1,066.55	1,081	1,047.5	55,781
December 29, 2025	1,053.9	1,065.2	1,065.2	1,070.4	1,014	50,063
December 26, 2025	1,026.95	1,048.7	1,048.7	1,066	1,024.55	65,603
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

Seamec Limited (SEAMECLTD.NS) NSE