Secmark Consult.

Secmark Consultancy Ltd Historical Data

NSEBSE

₹120.48

(2.96%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	126.08	132.4	121.01	125.27	67	2,45,135.21	1,325
18-Nov-2025	125	126	117	118.52	118	4,59,834.05	2,564
19-Nov-2025	117.93	125.01	117	121.24	46	1,20,227.12	575
20-Nov-2025	122.17	123.4	114.46	118.5	80	1,31,968	653
21-Nov-2025	117.94	117.95	113.06	114.04	72	1,43,448.1	1,029
24-Nov-2025	113	124.44	113	118.52	218	5,46,680.45	1,594
25-Nov-2025	118.52	121.97	113.33	116.18	92	1,28,204.59	866
26-Nov-2025	124.85	124.85	115.23	116.24	58	1,90,507.17	462
27-Nov-2025	116.24	120.99	112	115.86	46	1,14,936.64	760
28-Nov-2025	120.49	120.49	112.5	115.95	34	59,696.1	277
01-Dec-2025	119.99	119.99	111.15	118.87	35	28,677.89	185
02-Dec-2025	119.97	119.97	107.68	114.51	142	5,74,282.2	3,316
03-Dec-2025	120	120	112	114.39	26	60,265.87	216
04-Dec-2025	118.36	118.36	112.36	116.9	37	1,26,082.06	758
05-Dec-2025	117	118.99	111.21	118.76	74	1,00,635.51	468
08-Dec-2025	117.95	117.95	111.31	115.97	58	2,12,521.1	932
09-Dec-2025	115	118	111.61	117.14	112	2,22,475.54	1,186
10-Dec-2025	118.4	118.4	117	117	8	19,542.16	164
11-Dec-2025	118.17	119.4	112.99	113.78	37	85,537.18	346
12-Dec-2025	116.95	123.98	111.41	117.02	161	4,79,904.69	2,084
15-Dec-2025	115.02	122.26	115.02	120.48	37	1,19,654.77	561

Secmark Consult.: Related NEWS

No Record Found

Invest wise with Expert advice