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(₹)
22-May-2024106.75110.55106.35109.9526328998.230764.203.20
23-May-2024105.2109.95105.2106.9530886327.582024.751.75
24-May-2024105108.9101.6102.1661113476.9108567.30-2.90
27-May-2024101.95103.9100.3102.15622227451.55218233.600.20
28-May-2024102.15102.159999715718.851553.15-3.15
29-May-202499103.9599102853638.75304.953.00
30-May-2024107.05107.05103.1103.114428472.241413.95-3.95
31-May-20241061061031034227572153.00-3.00
03-Jun-2024105.55105.55102102.451819596.251903.55-3.10
04-Jun-2024102.45107.5597.3597.530496995502210.20-4.95
05-Jun-202499.95102.3599102.3520999939913.352.40
06-Jun-2024105107.4510410623817522.0577163.451.00
07-Jun-2024109.5109.5104104.0512122361.111695.50-5.45
10-Jun-2024104.05109.25103.2510527327285.6531176.000.95
11-Jun-2024107108105.3105.3564195.55962.70-1.70
12-Jun-2024105.5105.5105.5105.5152750500
13-Jun-2024105.5107102.5102.9150175603.9417014.50-2.59
14-Jun-2024102.91107.991001064199703.379707.993.09
18-Jun-2024106107.5102.05104.0219184175.917665.45-1.98
19-Jun-2024104.05104.05100.15104.0521338590.6532573.90
20-Jun-2024105.5105.5101.510537303365.5429374.00-0.50