Semac Consul

Semac Consultants Ltd Historical Data

NSEBSE

₹332.6

(-0.20%)

Dec 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	404.95	414.9	388	394.85	187	14,36,419.05	1,162
04-Nov-2025	394.85	398.35	390	398.25	35	62,776	116
06-Nov-2025	381.15	406	381.15	403.25	106	2,71,029.75	535
07-Nov-2025	391.45	397.3	383.1	384.1	81	3,18,529.1	535
10-Nov-2025	383.1	389.7	365	366.85	49	1,24,010.2	249
11-Nov-2025	350.2	377.95	350.2	373.05	42	65,105.85	128
12-Nov-2025	365.6	387.55	354.4	355.05	339	79,31,126.05	14,663
13-Nov-2025	365	367.6	340.3	347.05	168	3,87,768.7	638
14-Nov-2025	345	346.35	333.4	338.1	75	1,81,896.75	381
17-Nov-2025	344.4	344.4	330	337.25	150	3,56,517.8	916
18-Nov-2025	350	350	322.05	330.05	109	2,23,523.75	445
19-Nov-2025	337.35	337.35	325	330	53	1,77,930.05	405
20-Nov-2025	336.6	344.4	321.1	335.65	58	1,46,734.5	347
21-Nov-2025	335	341.95	330	341	132	5,67,473.9	1,528
24-Nov-2025	345	345	331.15	333	40	66,268.75	151
25-Nov-2025	331.35	341.9	331.3	332.05	308	6,17,882.8	1,442
26-Nov-2025	348.5	348.5	317	322.05	152	2,95,002.5	494
27-Nov-2025	331	332.25	321.4	326.2	54	65,360.35	103
28-Nov-2025	332	336	320	333.25	107	2,46,274.6	642
01-Dec-2025	338.85	345.15	327	332.6	71	3,35,861.3	922

Semac Consul: Related NEWS

No Record Found

Invest wise with Expert advice