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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	865	858.15	858.15	884.95	847	15,054
June 30, 2025	842.9	861.1	861.1	874.9	835	26,407
June 27, 2025	829.4	839.2	839.2	847.45	829.4	15,544
June 26, 2025	843.65	824.95	824.95	854.9	821.35	31,964
June 25, 2025	838.1	840.5	840.5	844.45	833.3	14,673
June 24, 2025	836	833.4	833.4	847	812.4	9,515
June 23, 2025	837.15	835.75	835.75	857.45	828.45	48,665
June 20, 2025	839.1	837.15	837.15	845	835	9,320
June 19, 2025	848.25	835.7	835.7	849.85	832.05	14,443
June 18, 2025	857	845.1	845.1	865	837.5	32,873
June 17, 2025	864.65	854.3	854.3	870.6	850	37,931
June 16, 2025	868.5	857.15	857.15	883.45	855	17,519
June 13, 2025	865.9	859.9	859.9	885	852.3	21,011
June 12, 2025	876.5	862.25	862.25	878.15	860	14,961
June 11, 2025	871.6	872.15	872.15	900	864.1	22,388
June 10, 2025	881.5	866.2	866.2	881.5	863.5	28,386
June 09, 2025	883.4	871.8	871.8	896.95	867.8	41,138
June 06, 2025	881.6	878.55	878.55	903.65	875.2	16,760
June 05, 2025	897.6	891.3	891.3	916.45	888.8	11,495
June 04, 2025	924.15	903.15	903.15	927.5	895	21,344
June 03, 2025	909	920.15	920.15	984	885	30,378
June 02, 2025	924	910.55	910.55	924	906.8	5,294
May 30, 2025	909.1	925.45	925.45	970.5	909.05	33,036
May 29, 2025	926	906.8	906.8	934.45	901.1	10,334
May 28, 2025	945	923.2	923.2	945	918.75	19,390
May 27, 2025	976.65	947.95	947.95	983.9	945	15,480
May 26, 2025	978	976.65	976.65	995.05	960.4	50,295
May 23, 2025	870.05	962.9	962.9	1,015.5	870.05	347,282
May 22, 2025	864	860.75	860.75	870.5	851.25	8,938
May 21, 2025	859.1	859.65	859.65	865	847.55	9,878
May 20, 2025	845.3	854.8	854.8	893.35	840.3	31,893
May 19, 2025	835.5	835	835	857.5	829.5	19,315
May 16, 2025	869.95	843.75	843.75	873.65	840.45	18,624
May 15, 2025	864.3	852.35	852.35	866.6	842.65	11,285
May 14, 2025	825	849.7	849.7	871	825	18,844
May 13, 2025	841.9	825	825	848.2	822	13,413
May 12, 2025	865	840	840	886.25	832	30,937
May 09, 2025	877.6	857.2	857.2	892.65	852	21,360
May 08, 2025	919	894.1	894.1	931.05	886	19,983
May 07, 2025	881.05	908.35	908.35	926.5	881.05	17,802
May 06, 2025	934	911.7	911.7	948.8	901.15	4,617
May 05, 2025	950.05	943.55	943.55	974.35	938.1	5,271
May 02, 2025	963	961.8	961.8	984.5	945.1	4,438
April 30, 2025	943.65	974.75	974.75	990	919.1	13,972
April 29, 2025	932.4	941.85	941.85	945.1	915	12,566
April 28, 2025	939.65	934.4	934.4	957.55	925	8,208
April 25, 2025	975	939.65	939.65	975	933.45	6,553
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

Seamec Limited (SEAMECLTD.NS) NSE