SEAMEC Share Price History

SEAMEC Ltd

CMP as on 24-Sep-20 15:35

₹ 396.65
-3.95 -0.99%

Open

₹ 400.00

Turnover (lac)

₹ 40

Prev. Close

₹ 400.60

Day's Vol (shares)

₹ 10,052

Day's Range (₹)

₹ 391.25
₹ 400.00

CMP as on24-Sep-20 15:23

₹ 391.75
-8.75 -2.18%

Open

₹ 390.05

Turnover (lac)

Prev. Close

₹ 400.50

Day's Vol (shares)

₹ 4,553

Day's Range

₹ 390.05
₹ 400.40

SEAMEC Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2020 407 407 399 401 635 3.75 3,891 8 -6.40
22-Sep-2020 401 408 391 400 975 4.92 5,475 17.50 -0.80
21-Sep-2020 413 413 402 406 1,398 18.40 30,542 10.80 -6.60
18-Sep-2020 399 404 399 400 407 13.20 26,101 4.95 1.15
17-Sep-2020 410 410 397 404 739 4.71 2,865 13.50 -6
16-Sep-2020 395 415 393 405 922 32.90 67,767 22.10 9.05
15-Sep-2020 397 402 395 397 872 6.75 5,864 7 -0.40
14-Sep-2020 401 403 393 395 382 4.39 8,214 9.50 -5.70
11-Sep-2020 404 404 392 395 949 5.88 5,520 11.70 -9.10
10-Sep-2020 402 402 396 397 441 4 5,979 6.35 -4.40
09-Sep-2020 395 408 362 402 431 3.47 4,676 46.40 6.95
08-Sep-2020 404 405 397 400 479 2.72 5,333 7.45 -4.10
07-Sep-2020 400 409 390 405 681 5.69 9,910 18.80 5.05
04-Sep-2020 400 411 396 403 469 5.73 12,268 15 3.20
03-Sep-2020 403 405 396 399 411 2.61 5,562 8.45 -3.90
02-Sep-2020 399 406 396 398 397 3.87 8,171 9.65 -1.30
01-Sep-2020 404 407 400 401 322 2.43 4,786 6.85 -2.70
31-Aug-2020 421 421 390 401 503 4.51 8,530 31 -20
28-Aug-2020 418 421 416 417 361 3.67 6,409 5.70 -0.70
27-Aug-2020 413 426 411 418 919 7.46 11,324 15 4.55
26-Aug-2020 406 415 406 413 326 3.80 7,742 8.50 6.25
25-Aug-2020 411 414 405 409 342 3.26 5,824 8.65 -2.40
24-Aug-2020 418 418 410 411 548 3.56 4,161 7.95 -7.30