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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	1,001.3	1,033.1	1,033.1	1,077	1,001.3	53,870
February 04, 2025	1,002.65	1,014.3	1,014.3	1,037.35	1,002.65	8,305
February 03, 2025	1,060	1,031.3	1,031.3	1,062.95	1,023.15	3,234
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
January 23, 2025	1,022.6	1,027.6	1,027.6	1,064.05	1,012.9	16,659
January 22, 2025	1,036.3	1,032	1,032	1,055	1,010	7,694
January 21, 2025	1,061	1,045.8	1,045.8	1,061	1,018.8	16,022
January 20, 2025	1,042.9	1,045.35	1,045.35	1,083.9	1,020	10,958
January 17, 2025	1,039.15	1,030	1,030	1,044	1,020	4,491
January 16, 2025	1,009.95	1,046.3	1,046.3	1,085.6	1,009.95	14,366
January 15, 2025	1,027.4	998.55	998.55	1,033	994	6,809
January 14, 2025	1,019.5	1,014.7	1,014.7	1,026.7	1,000	9,793
January 13, 2025	1,050.5	1,004.45	1,004.45	1,068.25	978.7	27,034
January 10, 2025	1,085	1,072	1,072	1,103	1,050.05	18,463
January 09, 2025	1,104	1,086.8	1,086.8	1,120.35	1,079.1	9,750
January 08, 2025	1,135.7	1,113.5	1,113.5	1,144.85	1,090	22,345
January 07, 2025	1,129.6	1,146.15	1,146.15	1,147.2	1,118.25	9,330
January 06, 2025	1,159.95	1,123.25	1,123.25	1,161.5	1,118.5	19,410
January 03, 2025	1,164.5	1,147.2	1,147.2	1,177.75	1,144	14,838
January 02, 2025	1,193.4	1,164.5	1,164.5	1,199.85	1,150	25,622
January 01, 2025	1,206.5	1,196.3	1,196.3	1,216	1,189.3	9,067
December 31, 2024	1,157	1,200.2	1,200.2	1,209.15	1,157	17,632
December 30, 2024	1,141.3	1,174	1,174	1,185	1,132.2	20,332
December 27, 2024	1,100	1,158.7	1,158.7	1,190.6	1,092.1	18,157
December 26, 2024	1,136.55	1,097.2	1,097.2	1,155.9	1,086.5	11,148
December 24, 2024	1,131.3	1,117.85	1,117.85	1,164.9	1,106.9	8,681
December 23, 2024	1,137.95	1,125.35	1,125.35	1,139.1	1,106.8	12,779
December 20, 2024	1,154.15	1,134.55	1,134.55	1,166.8	1,130.15	12,908
December 19, 2024	1,129.9	1,150.75	1,150.75	1,171	1,114.95	16,403
December 18, 2024	1,158.1	1,136.25	1,136.25	1,162.95	1,115.05	11,220
December 17, 2024	1,156.1	1,142.1	1,142.1	1,158	1,131	18,593
December 16, 2024	1,119.35	1,152.05	1,152.05	1,166.95	1,109.2	33,116
December 13, 2024	1,137.3	1,132.6	1,132.6	1,144.85	1,120.05	15,674
December 12, 2024	1,180	1,138.7	1,138.7	1,181.35	1,134.3	15,563
December 11, 2024	1,156.65	1,178.45	1,178.45	1,195	1,156.65	19,091
December 10, 2024	1,197.7	1,156.65	1,156.65	1,199.15	1,145.95	21,315
December 09, 2024	1,186.15	1,197.65	1,197.65	1,221	1,186.15	10,849
December 06, 2024	1,203.2	1,195.3	1,195.3	1,219.2	1,175.6	19,948
December 05, 2024	1,227.05	1,197.8	1,197.8	1,246.4	1,182.5	20,800
December 04, 2024	1,239.9	1,227.05	1,227.05	1,259.9	1,206.2	28,997
December 03, 2024	1,233	1,246.3	1,246.3	1,255	1,219.55	13,125
December 02, 2024	1,298	1,246.45	1,246.45	1,298	1,236.05	16,085
November 29, 2024	1,257.75	1,290.35	1,290.35	1,298	1,225.05	23,823
November 28, 2024	1,234.85	1,260.3	1,260.3	1,263.95	1,232	19,235
November 27, 2024	1,219.1	1,247.3	1,247.3	1,254.95	1,201.15	40,709
November 26, 2024	1,167.25	1,189.35	1,189.35	1,194.95	1,160	17,836
November 25, 2024	1,119.85	1,174.75	1,174.75	1,177.65	1,108.05	26,384
November 22, 2024	1,101	1,103.3	1,103.3	1,125	1,077.9	57,804
November 21, 2024	1,175.5	1,100.85	1,100.85	1,179	1,095.4	19,979
November 19, 2024	1,171	1,152.4	1,152.4	1,224.9	1,126.95	18,830
November 18, 2024	1,204.15	1,190.55	1,190.55	1,247	1,140.8	27,110
November 14, 2024	1,258.25	1,204.15	1,204.15	1,274.8	1,190	18,129
November 13, 2024	1,262.45	1,254.55	1,254.55	1,293.3	1,210	25,875
November 12, 2024	1,304.05	1,281.65	1,281.65	1,323.5	1,251	22,740

Seamec Limited (SEAMECLTD.NS) NSE