Semac Consul

Semac Consultants Ltd Historical Data

NSEBSE

₹230.8

(0.40%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

05/03/2026

To Date

05/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	222	231.99	211	225	123	5,52,789.4	1,956
05-Mar-2026	225.01	240	220.4	227.07	122	1,96,507.22	573
06-Mar-2026	223.7	230.51	221.45	223.67	24	30,464.66	68
09-Mar-2026	220.25	225	205	215.62	52	1,80,128.62	742
10-Mar-2026	217.41	223	207	212.42	61	1,65,968.77	591
11-Mar-2026	231.99	231.99	213.47	219.99	78	1,29,769.04	330
12-Mar-2026	219.98	219.98	206	209.77	165	4,33,850.86	1,193
13-Mar-2026	215.01	218	212	215.29	149	2,99,336.95	922
16-Mar-2026	216.41	236.81	209.01	236.27	292	15,89,178.43	6,043
17-Mar-2026	248.96	259.89	230.4	259.89	440	15,06,726.92	3,553
18-Mar-2026	264.95	285.87	261.01	283.54	569	33,93,470.51	3,523
19-Mar-2026	284.99	291.74	272.04	288.05	366	23,48,710.23	4,404
20-Mar-2026	285	294.39	273.65	274.84	145	9,25,603.04	2,604
23-Mar-2026	269.01	284.99	262	269.15	82	10,82,130.57	3,592
24-Mar-2026	280	280	255.7	255.7	87	8,30,581.02	2,767
25-Mar-2026	254	264	246.1	246.3	144	33,07,259.57	11,811
27-Mar-2026	235.01	250.19	233.99	233.99	108	18,52,740.92	5,382
30-Mar-2026	231.03	231.34	222.3	222.3	46	1,80,338.55	689
01-Apr-2026	225.3	233.2	225	229.89	65	1,49,752.18	443
02-Apr-2026	229.89	240.98	225.31	230.8	25	33,557.89	102

Semac Consul: Related NEWS

No Record Found

Invest wise with Expert advice