Semac Consul

Semac Consultants Ltd Historical Data

NSEBSE

₹284.32

(-2.88%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/04/2026

To Date

04/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Apr-2026	230.81	241.01	230.8	241	35	1,34,922.81	527
07-Apr-2026	242.2	253.05	241.11	241.84	45	1,48,420.63	212
08-Apr-2026	265.4	266	251.41	264.89	45	1,00,939.33	353
09-Apr-2026	275	288	265	271.98	182	6,23,864.67	1,446
10-Apr-2026	271.98	284.4	270.8	271.37	86	2,20,339.98	469
13-Apr-2026	266.02	266.02	260	262.06	78	1,68,359.49	443
15-Apr-2026	271.05	284	264.14	268.16	98	2,33,166.58	513
16-Apr-2026	274	290.4	274	285.07	182	5,46,250.3	1,362
17-Apr-2026	285.08	298.19	285.08	287.52	112	2,84,442.46	651
20-Apr-2026	299	299	278	287.84	259	8,10,718.42	1,139
21-Apr-2026	294.99	294.99	284.97	292.68	60	1,72,362.75	289
22-Apr-2026	282.56	294.4	280.1	284.38	126	2,34,646.09	349
23-Apr-2026	284.38	293.8	282	289.31	114	3,69,420.47	690
24-Apr-2026	280.99	291.95	276.96	288.51	79	1,53,218.24	279
27-Apr-2026	288.51	288.51	272.54	278.06	156	1,96,793.01	354
28-Apr-2026	279.45	288.8	277.92	287.13	61	67,213.74	146
29-Apr-2026	284.69	307.83	275.58	292.74	65	2,42,303.19	580
30-Apr-2026	286.01	289.39	281	284.32	46	1,47,292.24	396

Semac Consul: Related NEWS

No Record Found

Invest wise with Expert advice