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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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	14,371
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

Seamec Limited (SEAMECLTD.NS) NSE