Semac Construction Limited (BOM:505368)
India
· Delayed Price · Currency is INR 202.10
-21.10 (-9.45%)
At close: Mar 9, 2026
Semac Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 240.00 | 240.00 | 223.20 | 223.20 | 223.20 | 1.41% | 229 |
| Mar 4, 2026 | 220.00 | 224.00 | 220.00 | 220.10 | 220.10 | 0.05% | 305 |
| Mar 2, 2026 | 226.95 | 232.75 | 216.05 | 220.00 | 220.00 | -4.37% | 46 |
| Feb 26, 2026 | 240.45 | 257.80 | 230.05 | 230.05 | 230.05 | -4.94% | 204 |
| Feb 25, 2026 | 240.10 | 242.00 | 240.10 | 242.00 | 242.00 | -7.98% | 6 |
| Feb 24, 2026 | 269.35 | 269.35 | 263.00 | 263.00 | 263.00 | 4.16% | 13 |
| Feb 23, 2026 | 264.25 | 266.05 | 252.50 | 252.50 | 252.50 | -2.92% | 40 |
| Feb 20, 2026 | 271.90 | 271.90 | 260.10 | 260.10 | 260.10 | -3.29% | 104 |
| Feb 19, 2026 | 274.00 | 274.00 | 254.80 | 268.95 | 268.95 | 7.58% | 298 |
| Feb 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.44% | 50 |
| Feb 17, 2026 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | -8.42% | 8 |
| Feb 16, 2026 | 267.00 | 267.00 | 266.50 | 266.50 | 266.50 | -1.30% | 7 |
| Feb 12, 2026 | 259.00 | 288.65 | 258.85 | 270.00 | 270.00 | 2.70% | 25 |
| Feb 11, 2026 | 269.95 | 269.95 | 262.90 | 262.90 | 262.90 | -8.56% | 2 |
| Feb 10, 2026 | 269.95 | 287.50 | 269.95 | 287.50 | 287.50 | 8.08% | 6 |
| Feb 9, 2026 | 264.45 | 266.00 | 259.70 | 266.00 | 266.00 | 3.10% | 531 |
| Feb 6, 2026 | 275.40 | 275.40 | 252.35 | 258.00 | 258.00 | -3.13% | 1,052 |
| Feb 5, 2026 | 265.85 | 267.30 | 265.85 | 266.35 | 266.35 | 9.61% | 214 |
| Feb 4, 2026 | 262.65 | 262.65 | 236.50 | 243.00 | 243.00 | 0.41% | 3,574 |
| Feb 3, 2026 | 243.90 | 243.90 | 241.90 | 242.00 | 242.00 | 7.41% | 92 |
| Feb 2, 2026 | 231.00 | 231.00 | 225.00 | 225.30 | 225.30 | -2.04% | 961 |
| Feb 1, 2026 | 244.85 | 245.20 | 230.00 | 230.00 | 230.00 | 3.16% | 626 |
| Jan 30, 2026 | 237.55 | 237.55 | 222.30 | 222.95 | 222.95 | -6.15% | 1,289 |
| Jan 29, 2026 | 250.00 | 250.00 | 236.80 | 237.55 | 237.55 | -9.66% | 209 |
| Jan 28, 2026 | 252.00 | 269.90 | 252.00 | 262.95 | 262.95 | -5.75% | 32 |
| Jan 27, 2026 | 278.45 | 285.05 | 249.40 | 279.00 | 279.00 | 5.08% | 2,277 |
| Jan 23, 2026 | 260.00 | 267.30 | 232.20 | 265.50 | 265.50 | 3.31% | 1,601 |
| Jan 22, 2026 | 260.00 | 264.30 | 252.60 | 257.00 | 257.00 | 2.70% | 1,559 |
| Jan 21, 2026 | 240.15 | 259.60 | 240.10 | 250.25 | 250.25 | -4.30% | 403 |
| Jan 20, 2026 | 269.00 | 269.00 | 261.50 | 261.50 | 261.50 | -2.72% | 512 |
| Jan 19, 2026 | 268.00 | 268.80 | 268.00 | 268.80 | 268.80 | 0.11% | 36 |
| Jan 16, 2026 | 259.05 | 268.50 | 254.00 | 268.50 | 268.50 | -0.72% | 101 |
| Jan 14, 2026 | 290.50 | 297.00 | 267.30 | 270.45 | 270.45 | -8.94% | 5,361 |
| Jan 13, 2026 | 304.95 | 304.95 | 283.60 | 297.00 | 297.00 | 2.66% | 2,192 |
| Jan 12, 2026 | 290.00 | 290.00 | 286.00 | 289.30 | 289.30 | -4.84% | 22 |
| Jan 9, 2026 | 304.35 | 304.35 | 304.00 | 304.00 | 304.00 | -1.60% | 2 |
| Jan 8, 2026 | 291.00 | 308.95 | 291.00 | 308.95 | 308.95 | 4.02% | 11 |
| Jan 7, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -0.34% | 50 |
| Jan 6, 2026 | 298.00 | 298.00 | 297.95 | 298.00 | 298.00 | -0.75% | 44 |
| Jan 5, 2026 | 300.00 | 310.00 | 295.00 | 300.25 | 300.25 | 0.08% | 1,722 |
| Jan 2, 2026 | 300.05 | 301.00 | 300.00 | 300.00 | 300.00 | -2.83% | 120 |
| Jan 1, 2026 | 318.00 | 318.00 | 308.50 | 308.75 | 308.75 | - | 104 |
| Dec 30, 2025 | 313.50 | 319.00 | 308.50 | 308.75 | 308.75 | 3.99% | 717 |
| Dec 29, 2025 | 316.00 | 316.00 | 292.45 | 296.90 | 296.90 | -0.03% | 552 |
| Dec 26, 2025 | 300.00 | 307.00 | 297.00 | 297.00 | 297.00 | -3.30% | 23 |
| Dec 24, 2025 | 315.00 | 315.00 | 306.10 | 307.15 | 307.15 | -0.86% | 145 |
| Dec 23, 2025 | 300.00 | 320.00 | 297.05 | 309.80 | 309.80 | 2.23% | 1,103 |
| Dec 22, 2025 | 303.05 | 303.05 | 303.05 | 303.05 | 303.05 | 0.31% | 5 |
| Dec 19, 2025 | 310.00 | 311.00 | 302.10 | 302.10 | 302.10 | -2.55% | 22 |
| Dec 18, 2025 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 0.98% | 3 |
| Dec 17, 2025 | 325.00 | 325.00 | 304.30 | 307.00 | 307.00 | -1.78% | 1,221 |
| Dec 16, 2025 | 340.00 | 340.00 | 296.90 | 312.55 | 312.55 | -3.30% | 1,775 |
| Dec 15, 2025 | 315.00 | 324.50 | 300.00 | 323.20 | 323.20 | 3.34% | 5,085 |
| Dec 12, 2025 | 295.00 | 313.95 | 286.25 | 312.75 | 312.75 | 4.25% | 2,851 |
| Dec 11, 2025 | 278.85 | 309.90 | 278.85 | 300.00 | 300.00 | 5.97% | 2,341 |
| Dec 10, 2025 | 293.00 | 300.00 | 279.80 | 283.10 | 283.10 | -4.20% | 3,666 |
| Dec 9, 2025 | 306.25 | 306.25 | 281.10 | 295.50 | 295.50 | -4.46% | 1,119 |
| Dec 8, 2025 | 313.85 | 327.80 | 297.15 | 309.30 | 309.30 | -2.32% | 1,734 |
| Dec 5, 2025 | 328.00 | 335.00 | 302.05 | 316.65 | 316.65 | -4.05% | 828 |
| Dec 4, 2025 | 325.05 | 337.00 | 322.60 | 330.00 | 330.00 | 0.26% | 37 |
| Dec 3, 2025 | 340.00 | 340.50 | 328.00 | 329.15 | 329.15 | -2.58% | 545 |
| Dec 2, 2025 | 331.00 | 339.55 | 322.50 | 337.85 | 337.85 | 2.75% | 3,503 |
| Dec 1, 2025 | 340.00 | 343.80 | 327.85 | 328.80 | 328.80 | -0.36% | 865 |
| Nov 28, 2025 | 331.00 | 335.00 | 322.00 | 330.00 | 330.00 | 1.38% | 571 |
| Nov 27, 2025 | 330.00 | 333.80 | 321.30 | 325.50 | 325.50 | 0.57% | 51 |
| Nov 26, 2025 | 342.00 | 342.45 | 320.00 | 323.65 | 323.65 | -3.10% | 229 |
| Nov 25, 2025 | 339.00 | 343.20 | 331.50 | 334.00 | 334.00 | -1.47% | 1,436 |
| Nov 24, 2025 | 345.00 | 348.00 | 336.00 | 339.00 | 339.00 | -0.83% | 21 |
| Nov 21, 2025 | 335.00 | 342.15 | 334.40 | 341.85 | 341.85 | 1.47% | 909 |
| Nov 20, 2025 | 332.30 | 336.90 | 325.00 | 336.90 | 336.90 | 2.09% | 60 |
| Nov 19, 2025 | 332.00 | 332.00 | 325.20 | 330.00 | 330.00 | -0.60% | 13 |
| Nov 18, 2025 | 346.00 | 348.90 | 330.00 | 332.00 | 332.00 | -0.30% | 41 |
| Nov 17, 2025 | 338.00 | 341.00 | 333.00 | 333.00 | 333.00 | -1.04% | 120 |
| Nov 14, 2025 | 340.00 | 347.95 | 335.60 | 336.50 | 336.50 | -3.86% | 20 |
| Nov 13, 2025 | 365.00 | 365.00 | 345.00 | 350.00 | 350.00 | -3.05% | 19 |
| Nov 12, 2025 | 361.05 | 375.00 | 361.00 | 361.00 | 361.00 | -4.99% | 2,443 |
| Nov 11, 2025 | 370.00 | 380.00 | 370.00 | 379.95 | 379.95 | 2.69% | 16 |
| Nov 10, 2025 | 367.00 | 378.00 | 367.00 | 370.00 | 370.00 | -4.22% | 61 |
| Nov 7, 2025 | 386.30 | 386.30 | 386.30 | 386.30 | 386.30 | -4.26% | 15 |
| Nov 6, 2025 | 394.50 | 413.85 | 383.00 | 403.50 | 403.50 | 2.28% | 189 |
| Nov 4, 2025 | 395.00 | 395.00 | 394.50 | 394.50 | 394.50 | 0.47% | 4 |
| Nov 3, 2025 | 406.00 | 406.00 | 392.20 | 392.65 | 392.65 | -3.77% | 1,892 |
| Oct 31, 2025 | 416.00 | 429.25 | 405.00 | 408.05 | 408.05 | -1.04% | 36 |
| Oct 30, 2025 | 412.35 | 412.35 | 405.05 | 412.35 | 412.35 | 1.81% | 1,068 |
| Oct 29, 2025 | 405.20 | 409.40 | 405.00 | 405.00 | 405.00 | -4.75% | 84 |
| Oct 28, 2025 | 450.00 | 450.00 | 420.60 | 425.20 | 425.20 | -2.32% | 121 |
| Oct 27, 2025 | 449.05 | 465.00 | 435.20 | 435.30 | 435.30 | -3.69% | 226 |
| Oct 24, 2025 | 460.00 | 462.00 | 443.00 | 452.00 | 452.00 | -1.86% | 1,118 |
| Oct 23, 2025 | 457.05 | 482.00 | 457.05 | 460.55 | 460.55 | -3.45% | 2,937 |
| Oct 21, 2025 | 485.00 | 485.00 | 458.00 | 477.00 | 477.00 | 2.38% | 1,724 |
| Oct 20, 2025 | 465.00 | 475.00 | 460.00 | 465.90 | 465.90 | 0.19% | 517 |
| Oct 17, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 1.25% | 1 |
| Oct 16, 2025 | 459.00 | 459.25 | 459.00 | 459.25 | 459.25 | 4.38% | 7 |
| Oct 15, 2025 | 460.05 | 465.00 | 440.00 | 440.00 | 440.00 | -3.95% | 202 |
| Oct 14, 2025 | 488.15 | 490.00 | 454.35 | 458.10 | 458.10 | -4.21% | 83 |
| Oct 13, 2025 | 504.00 | 504.00 | 478.25 | 478.25 | 478.25 | -0.36% | 181 |
| Oct 10, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 3 |
| Oct 9, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -4.00% | 100 |
| Oct 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.74% | 115 |
| Oct 6, 2025 | 508.85 | 508.85 | 508.85 | 508.85 | 508.85 | 4.06% | 1 |