Semac Consul

Semac Consultants Ltd Historical Data

NSEBSE

₹267.7

(0.47%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	310.05	324.75	303	307.55	87	5,34,674.65	1,483
18-Dec-2025	314.3	316.45	303.1	305.95	16	23,966.8	58
19-Dec-2025	310.9	317.9	300	302.45	43	72,006	186
22-Dec-2025	308.4	308.4	298.25	301.6	106	4,05,046.6	1,236
23-Dec-2025	307.9	331	296	304	101	6,94,352.1	1,698
24-Dec-2025	310	323.3	306.45	310	91	2,23,552.25	411
26-Dec-2025	313.9	313.9	295	297.55	73	4,59,246.15	1,308
29-Dec-2025	314.95	315.8	291	294	76	3,87,299.85	983
30-Dec-2025	290.05	323.4	290	307.95	170	13,94,040.3	3,544
31-Dec-2025	321.95	321.95	310.85	310.85	8	16,441.9	21
01-Jan-2026	314	314.1	303.4	309.8	31	90,515.5	259
02-Jan-2026	308	308.4	297.45	298	45	1,36,248.4	387
05-Jan-2026	291	311.9	291	300.7	174	8,12,531.3	1,697
06-Jan-2026	300.7	302	293	293.35	40	1,08,566.75	305
07-Jan-2026	294	304.35	292	298	48	4,18,180.5	1,250
08-Jan-2026	298	327.5	290	300.55	125	14,37,686.85	3,653
09-Jan-2026	300	304.4	285.05	286.05	56	1,42,122.95	320
12-Jan-2026	297.85	297.85	280	287.45	131	3,86,301.75	961
13-Jan-2026	287.45	301	285	288.85	420	9,10,246.95	1,365
14-Jan-2026	289	305.85	265	266.45	944	53,23,432.9	11,888
16-Jan-2026	269.95	275	251.1	267.7	262	8,54,610.55	1,662

Semac Consul: Related NEWS

No Record Found

Invest wise with Expert advice