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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	965.8	967.7	967.7	980.8	963.5	8,941
April 23, 2025	989.95	973.5	973.5	999	962	15,295
April 22, 2025	998	984.4	984.4	1,003.95	978	9,260
April 21, 2025	992.65	996.1	996.1	1,012.7	977.35	11,869
April 17, 2025	1,019.75	978	978	1,024.95	972	27,222
April 16, 2025	1,026.25	1,019.75	1,019.75	1,035.4	1,004.95	19,683
April 15, 2025	1,029.4	1,022.6	1,022.6	1,038.45	1,018	11,091
April 11, 2025	1,024	1,023.4	1,023.4	1,049.95	1,006.1	31,593
April 09, 2025	1,004.55	1,011.3	1,011.3	1,022.95	1,001	8,297
April 08, 2025	1,020.65	1,019.85	1,019.85	1,041.95	1,005.3	6,088
April 07, 2025	1,030	1,020.6	1,020.6	1,031	973	26,464
April 04, 2025	994.75	1,026.25	1,026.25	1,046.9	980	25,727
April 03, 2025	994.75	1,026.25	1,026.25	1,046.9	980	25,727
April 02, 2025	987	992.25	992.25	1,007.95	981.1	8,689
April 01, 2025	975.7	982.75	982.75	1,034.95	968.05	30,771
March 28, 2025	940.4	975.4	975.4	999	940	51,849
March 27, 2025	977	947.2	947.2	977	930.95	40,246
March 26, 2025	973.95	981.2	981.2	999.35	953.05	289,265
March 25, 2025	974.95	984.95	984.95	1,078	970	289,266
March 24, 2025	930.35	948.35	948.35	957.95	903	67,764
March 21, 2025	936.4	932.6	932.6	964.4	929.95	29,146
March 20, 2025	935.35	937.8	937.8	942.35	930	26,895
March 19, 2025	946.5	935.35	935.35	947.4	935	17,436
March 18, 2025	946.5	935.35	935.35	947.4	935	17,436
March 17, 2025	953.7	951.1	951.1	953.7	950	513
March 13, 2025	936.15	948.95	948.95	955	936.15	12,529
March 12, 2025	941.45	949.4	949.4	962	936	15,571
March 11, 2025	926.45	959.75	959.75	970	926.45	15,571
March 10, 2025	961.2	961.9	961.9	974	958.6	881
March 07, 2025	975.25	973.2	973.2	978.7	957.85	19,719
March 06, 2025	954.8	976.4	976.4	987.1	954.8	10,034
March 05, 2025	925	950.05	950.05	966	923.15	28,028
March 04, 2025	920	935.3	935.3	942	911.05	28,028
March 03, 2025	935.1	930.95	930.95	954	920	41,034
February 28, 2025	951	935.3	935.3	951	920	24,636
February 27, 2025	930	941.45	941.45	950.45	920	7,640
February 25, 2025	913.85	943.2	943.2	949.9	903.7	22,353
February 24, 2025	904.8	927.75	927.75	929.1	891.75	13,672
February 21, 2025	898.4	918.6	918.6	925.8	890.4	24,540
February 20, 2025	916.2	895.7	895.7	916.2	891	25,336
February 19, 2025	878.4	914.45	914.45	921.9	867.55	28,340
February 18, 2025	868	875.75	875.75	887.1	865	35,898
February 17, 2025	867.75	880.9	880.9	899.85	839.95	64,553
February 14, 2025	892	895.85	895.85	920	865.95	29,623
February 13, 2025	850	913.2	913.2	924.4	846.05	39,604
February 12, 2025	880	849.6	849.6	880	780.5	106,998
February 11, 2025	925.25	893.65	893.65	935.7	880.05	20,951
February 10, 2025	962	925.2	925.2	981.3	920.05	19,890
February 07, 2025	1,004.25	976.1	976.1	1,011.4	961.05	31,690
February 06, 2025	1,060	999.25	999.25	1,060	990	17,287
February 05, 2025	1,001.3	1,031.35	1,031.35	1,077	1,001.3	59,047
February 04, 2025	1,002.65	1,014.3	1,014.3	1,037.35	1,002.65	8,308
February 03, 2025	1,060	1,025.25	1,025.25	1,062.95	1,015.25	7,820
February 01, 2025	1,042.8	1,054.55	1,054.55	1,058	1,040	9,767
January 31, 2025	1,052.2	1,045.05	1,045.05	1,064.8	1,032	23,744
January 30, 2025	1,045	1,046.65	1,046.65	1,075.4	1,029.85	88,430
January 29, 2025	1,029	1,039.5	1,039.5	1,071.05	1,026.45	20,140
January 28, 2025	1,020	1,023.8	1,023.8	1,124.9	950	123,902
January 27, 2025	1,036.35	1,023.05	1,023.05	1,039.3	1,009.6	29,605
January 24, 2025	1,027.6	1,045.85	1,045.85	1,061	1,008.85	16,934

Seamec Limited (SEAMECLTD.NS) NSE