Seamec Limited (SEAMECLTD.NS) NSE

1,381.40

-40.2(-2.83%)

Updated at March 27 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	1,450.8	1,381.4	1,381.4	1,463.9	1,363	154,408
March 25, 2026	1,400	1,421.6	1,421.6	1,438	1,376	80,581
March 24, 2026	1,323.7	1,377	1,377	1,379.5	1,323.5	48,284
March 23, 2026	1,351.4	1,320.5	1,320.5	1,379.9	1,302	51,735
March 19, 2026	1,350.5	1,363.5	1,363.5	1,430	1,332.8	105,860
March 18, 2026	1,345	1,380.3	1,380.3	1,413.6	1,345	119,854
March 17, 2026	1,391.5	1,355.7	1,355.7	1,394.6	1,324	44,062
March 16, 2026	1,335	1,375	1,375	1,420	1,325.1	202,555
March 13, 2026	1,333	1,323.3	1,323.3	1,385	1,317	94,736
March 12, 2026	1,308.1	1,340.2	1,340.2	1,347.9	1,306.7	20,150
March 11, 2026	1,327.8	1,320.1	1,320.1	1,338	1,308	23,653
March 10, 2026	1,351.6	1,322.1	1,322.1	1,375	1,300	22,113
March 09, 2026	1,292.6	1,326.4	1,326.4	1,338	1,236	33,389
March 06, 2026	1,325.1	1,346	1,346	1,356.8	1,322.1	22,421
March 05, 2026	1,336	1,322.1	1,322.1	1,382	1,281.5	123,061
March 02, 2026	1,261.1	1,347.1	1,347.1	1,356.9	1,251	63,039
February 27, 2026	1,327.6	1,316.5	1,316.5	1,330.6	1,300.3	25,918
February 26, 2026	1,364.2	1,327.6	1,327.6	1,364.2	1,315.5	34,441
February 25, 2026	1,316.2	1,344	1,344	1,368	1,310.4	37,294
February 24, 2026	1,261	1,311.1	1,311.1	1,318.8	1,260.9	38,039
February 23, 2026	1,339.3	1,278.8	1,278.8	1,352.9	1,251	77,550
February 20, 2026	1,314	1,339.3	0	1,368	1,309.9	56,482
February 19, 2026	1,354.3	1,314	0	1,362	1,303.8	49,316
February 18, 2026	1,374.7	1,354.3	0	1,374.9	1,312.5	101,064
February 17, 2026	1,400	1,374.8	0	1,446.7	1,350.9	239,578
February 16, 2026	1,390	1,386.2	0	1,409.8	1,362	52,772
February 13, 2026	1,360	1,374.7	0	1,399	1,353.7	112,720
February 12, 2026	1,349	1,367	0	1,375	1,324.8	43,306
February 11, 2026	1,375	1,340.9	0	1,375	1,325	46,695
February 10, 2026	1,294	1,357.8	0	1,375	1,287.5	291,025
February 09, 2026	1,308.1	1,295.2	0	1,310.4	1,265	48,549
February 06, 2026	1,240	1,291.6	0	1,300	1,239.2	71,551
February 05, 2026	1,216.1	1,256.2	0	1,267.5	1,214.4	37,236
February 04, 2026	1,241.6	1,210.2	0	1,263.5	1,200	38,894
February 03, 2026	1,325	1,230.3	0	1,325	1,212	94,184
February 02, 2026	1,260	1,275.5	0	1,285.9	1,224.1	60,882
February 01, 2026	1,320	1,266.1	0	1,324.9	1,242.5	143,799
January 30, 2026	1,291.7	1,272.6	0	1,318	1,211.7	158,207
January 29, 2026	1,213.5	1,291.7	0	1,319	1,201.6	225,895
January 28, 2026	1,175	1,207.7	0	1,214	1,169.8	67,702
January 27, 2026	1,137.2	1,171.8	0	1,177.8	1,108	185,589
January 23, 2026	1,144.6	1,131.5	0	1,175	1,116.5	122,741
January 22, 2026	1,097.3	1,127.8	0	1,139.9	1,076	44,625
January 21, 2026	1,090	1,091.8	0	1,108	1,063.9	67,700
January 20, 2026	1,073	1,092	0	1,125	1,048.2	50,438
January 19, 2026	1,045	1,073.8	0	1,079	1,031.1	18,459
January 16, 2026	1,074.8	1,059.2	0	1,075.5	1,055	8,344
January 14, 2026	1,030	1,072.2	0	1,085	1,030	13,398
January 13, 2026	1,040.8	1,032.8	0	1,075.8	1,030.1	38,355
January 12, 2026	1,070.4	1,052.6	0	1,070.4	1,017.9	35,218
January 09, 2026	1,089.9	1,070.4	0	1,093.3	1,065.1	26,865
January 08, 2026	1,105	1,084.4	0	1,105	1,070.5	31,052
January 07, 2026	1,091	1,110.6	0	1,113.9	1,086.5	13,208
January 06, 2026	1,106.4	1,097.8	0	1,140	1,085.7	68,421
January 05, 2026	1,090.8	1,103.7	0	1,109	1,075.1	32,577
January 02, 2026	1,097.9	1,088.1	0	1,127	1,077.2	42,780
January 01, 2026	1,089	1,093.8	0	1,108.4	1,073.3	45,433
December 31, 2025	1,062.5	1,099.65	0	1,159.85	1,058.45	75,963
December 30, 2025	1,065	1,066.55	0	1,081	1,047.5	55,781
December 29, 2025	1,053.9	1,065.2	0	1,070.4	1,014	50,063