Secmark Consultancy Ltd Historical Share Price Data

Data will be updated when it becomes available.

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Secmark Consultancy Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
12-Nov-202391.959288.190.238117072.8511623.90-1.75
13-Nov-202382.191.8582.189.6559962087.915579.757.50
15-Nov-202385.29185.288.65691997221.7548995.803.45
16-Nov-202389.992.9589.2591.45295512383.2530243.701.55
17-Nov-202390.892.988.592311396857.3522254.401.20
20-Nov-20239193.389.4592.67192535.56923.851.60
21-Nov-20239192.5588.4591.95107148081.410614.100.95
22-Nov-202389.891.8587.590.3267594176.747244.350.50
23-Nov-202391.259287.889.219101793699.533094.20-2.05
24-Nov-202391.5591.8585.287.5526672055601.930506.65-4.00
28-Nov-20238992.1587.6589.7511111213784.16244.500.75
29-Nov-202390.294.784.1587.65571685263.95274710.55-2.55
30-Nov-202391.391.958587.41016109841033736.95-3.90
01-Dec-202391.1591.1586.587.45236346099.0520084.65-3.70
04-Dec-202395.395.381.587.6606708552.15392813.80-7.70
05-Dec-202387.6588.585.285.95365280303.0519083.30-1.70
06-Dec-202388.188.6585.0586180288157.228753.60-2.10
07-Dec-202384.6585.58183.85481521109.5536094.50-0.80
08-Dec-202385.586.458383.5309848319.385393.45-2.00
11-Dec-20238686.584.0585.05179245556.121762.45-0.95