SecMark Consultancy Limited (BOM:543234)
India
· Delayed Price · Currency is INR 122.40
0.00 (0.00%)
At close: Apr 28, 2026
SecMark Consultancy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122.40 | 128.45 | 122.40 | 125.00 | 125.00 | 2.12% | 2,150 |
| Apr 28, 2026 | 117.05 | 122.40 | 117.05 | 122.40 | 122.40 | - | 4 |
| Apr 27, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.33% | 2 |
| Apr 23, 2026 | 115.65 | 122.80 | 115.65 | 122.80 | 122.80 | 3.15% | 798 |
| Apr 22, 2026 | 126.95 | 126.95 | 119.00 | 119.05 | 119.05 | -4.61% | 282 |
| Apr 21, 2026 | 120.00 | 124.80 | 120.00 | 124.80 | 124.80 | 4.70% | 15 |
| Apr 20, 2026 | 125.00 | 125.00 | 119.00 | 119.20 | 119.20 | -3.87% | 34 |
| Apr 17, 2026 | 129.90 | 129.90 | 123.45 | 124.00 | 124.00 | -4.54% | 456 |
| Apr 16, 2026 | 127.15 | 130.80 | 127.15 | 129.90 | 129.90 | 4.88% | 313 |
| Apr 15, 2026 | 132.15 | 132.15 | 123.85 | 123.85 | 123.85 | -7.23% | 1,630 |
| Apr 13, 2026 | 133.40 | 145.00 | 133.25 | 133.50 | 133.50 | 2.06% | 7,860 |
| Apr 10, 2026 | 115.00 | 132.65 | 115.00 | 130.80 | 130.80 | 18.32% | 3,316 |
| Apr 9, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 1.94% | 100 |
| Apr 6, 2026 | 102.40 | 108.45 | 90.10 | 108.45 | 108.45 | 3.43% | 1,048 |
| Apr 2, 2026 | 103.00 | 107.35 | 103.00 | 104.85 | 104.85 | -1.46% | 341 |
| Apr 1, 2026 | 107.50 | 114.00 | 104.55 | 106.40 | 106.40 | -4.32% | 1,012 |
| Mar 30, 2026 | 102.40 | 114.40 | 101.00 | 111.20 | 111.20 | 13.35% | 12,890 |
| Mar 27, 2026 | 102.00 | 102.00 | 98.10 | 98.10 | 98.10 | -3.87% | 303 |
| Mar 25, 2026 | 105.00 | 105.00 | 102.00 | 102.05 | 102.05 | -0.54% | 244 |
| Mar 24, 2026 | 105.40 | 105.40 | 102.60 | 102.60 | 102.60 | 0.93% | 104 |
| Mar 23, 2026 | 105.10 | 107.45 | 100.10 | 101.65 | 101.65 | -5.71% | 2,141 |
| Mar 20, 2026 | 107.20 | 109.95 | 105.00 | 107.80 | 107.80 | 0.51% | 219 |
| Mar 19, 2026 | 107.00 | 112.15 | 107.00 | 107.25 | 107.25 | 0.23% | 73 |
| Mar 18, 2026 | 111.45 | 112.25 | 106.00 | 107.00 | 107.00 | -0.83% | 296 |
| Mar 17, 2026 | 102.00 | 110.50 | 102.00 | 107.90 | 107.90 | -2.79% | 56 |
| Mar 16, 2026 | 112.90 | 112.90 | 106.05 | 111.00 | 111.00 | 4.67% | 13 |
| Mar 13, 2026 | 113.70 | 113.70 | 106.00 | 106.05 | 106.05 | -4.03% | 700 |
| Mar 12, 2026 | 113.80 | 113.80 | 110.50 | 110.50 | 110.50 | -1.65% | 23 |
| Mar 11, 2026 | 119.80 | 120.25 | 112.00 | 112.35 | 112.35 | -4.22% | 503 |
| Mar 10, 2026 | 104.75 | 119.00 | 104.75 | 117.30 | 117.30 | 8.56% | 2,135 |
| Mar 9, 2026 | 105.05 | 114.45 | 103.30 | 108.05 | 108.05 | -0.41% | 4,665 |
| Mar 6, 2026 | 112.90 | 116.75 | 105.50 | 108.50 | 108.50 | -5.61% | 389,788 |
| Mar 5, 2026 | 116.40 | 116.40 | 106.60 | 114.95 | 114.95 | 3.56% | 635 |
| Mar 4, 2026 | 117.15 | 117.15 | 111.00 | 111.00 | 111.00 | -6.76% | 20 |
| Mar 2, 2026 | 124.20 | 126.75 | 112.50 | 119.05 | 119.05 | -7.06% | 2,287 |
| Feb 27, 2026 | 136.95 | 136.95 | 127.55 | 128.10 | 128.10 | -7.34% | 4,701 |
| Feb 26, 2026 | 143.95 | 145.25 | 134.80 | 138.25 | 138.25 | 14.21% | 31,672 |
| Feb 25, 2026 | 108.45 | 121.05 | 108.45 | 121.05 | 121.05 | 19.97% | 3,468 |
| Feb 24, 2026 | 106.90 | 107.15 | 100.10 | 100.90 | 100.90 | -6.57% | 347 |
| Feb 23, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -6.09% | 106 |
| Feb 20, 2026 | 114.30 | 118.90 | 110.40 | 115.00 | 115.00 | 0.61% | 174 |
| Feb 19, 2026 | 109.40 | 119.40 | 109.35 | 114.30 | 114.30 | 12.06% | 557 |
| Feb 17, 2026 | 101.40 | 102.05 | 101.40 | 102.00 | 102.00 | -1.92% | 43 |
| Feb 16, 2026 | 107.25 | 107.25 | 102.40 | 104.00 | 104.00 | -4.46% | 377 |
| Feb 13, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - | 15 |
| Feb 12, 2026 | 112.25 | 112.25 | 105.25 | 108.85 | 108.85 | -2.42% | 540 |
| Feb 11, 2026 | 105.30 | 111.55 | 105.30 | 111.55 | 111.55 | 6.14% | 401 |
| Feb 10, 2026 | 109.00 | 109.00 | 105.10 | 105.10 | 105.10 | 4.06% | 660 |
| Feb 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 29 |
| Feb 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.42% | 1 |
| Feb 5, 2026 | 107.30 | 107.30 | 85.85 | 103.50 | 103.50 | -3.54% | 3,796 |
| Feb 4, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 7.19% | 10 |
| Feb 3, 2026 | 109.40 | 109.40 | 100.10 | 100.10 | 100.10 | -1.81% | 104 |
| Feb 2, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -1.02% | 2 |
| Feb 1, 2026 | 103.10 | 109.35 | 103.00 | 103.00 | 103.00 | -0.10% | 110 |
| Jan 30, 2026 | 108.40 | 108.40 | 102.70 | 103.10 | 103.10 | -5.50% | 74 |
| Jan 29, 2026 | 109.40 | 109.40 | 109.10 | 109.10 | 109.10 | 2.92% | 52 |
| Jan 28, 2026 | 107.90 | 107.90 | 106.00 | 106.00 | 106.00 | -1.85% | 201 |
| Jan 27, 2026 | 113.00 | 118.45 | 108.00 | 108.00 | 108.00 | 8.98% | 407 |
| Jan 22, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -0.90% | 1 |
| Jan 21, 2026 | 104.60 | 104.60 | 100.00 | 100.00 | 100.00 | -7.75% | 132 |
| Jan 16, 2026 | 109.00 | 109.00 | 108.40 | 108.40 | 108.40 | 1.31% | 150 |
| Jan 12, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -9.44% | 50 |
| Jan 7, 2026 | 118.15 | 119.00 | 118.15 | 118.15 | 118.15 | 2.29% | 5,217 |
| Jan 6, 2026 | 119.20 | 120.00 | 115.50 | 115.50 | 115.50 | -1.49% | 318 |
| Jan 5, 2026 | 120.00 | 120.00 | 114.00 | 117.25 | 117.25 | -1.39% | 251 |
| Jan 2, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.25% | 100 |
| Dec 30, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - | 5 |
| Dec 29, 2025 | 110.00 | 118.60 | 110.00 | 118.60 | 118.60 | 4.72% | 66 |
| Dec 24, 2025 | 114.10 | 114.10 | 113.25 | 113.25 | 113.25 | -2.83% | 13 |
| Dec 18, 2025 | 116.50 | 116.55 | 116.50 | 116.55 | 116.55 | -1.73% | 55 |
| Dec 17, 2025 | 118.00 | 118.60 | 116.05 | 118.60 | 118.60 | -2.67% | 135 |
| Dec 16, 2025 | 120.60 | 123.50 | 120.00 | 121.85 | 121.85 | 1.04% | 135 |
| Dec 15, 2025 | 125.00 | 125.00 | 118.15 | 120.60 | 120.60 | 3.97% | 146 |
| Dec 12, 2025 | 123.30 | 123.30 | 114.80 | 116.00 | 116.00 | -3.57% | 222 |
| Dec 11, 2025 | 120.05 | 120.35 | 119.50 | 120.30 | 120.30 | 19.94% | 128 |
| Dec 9, 2025 | 117.15 | 120.00 | 100.30 | 100.30 | 100.30 | -14.38% | 706 |
| Dec 5, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - | 1 |
| Dec 4, 2025 | 112.50 | 117.15 | 112.50 | 117.15 | 117.15 | 4.13% | 81 |
| Dec 3, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.53% | 1 |
| Dec 2, 2025 | 113.05 | 113.10 | 113.05 | 113.10 | 113.10 | -4.96% | 7 |
| Nov 25, 2025 | 119.90 | 120.45 | 119.00 | 119.00 | 119.00 | -0.75% | 33 |
| Nov 24, 2025 | 123.45 | 123.45 | 118.90 | 119.90 | 119.90 | 5.97% | 132 |
| Nov 21, 2025 | 122.85 | 122.85 | 113.15 | 113.15 | 113.15 | -7.90% | 48 |
| Nov 20, 2025 | 127.65 | 127.65 | 122.85 | 122.85 | 122.85 | 4.73% | 10 |
| Nov 18, 2025 | 120.35 | 120.35 | 117.00 | 117.30 | 117.30 | -5.06% | 1,500 |
| Nov 17, 2025 | 126.45 | 132.40 | 123.55 | 123.55 | 123.55 | -2.29% | 244 |
| Nov 14, 2025 | 134.95 | 134.95 | 125.40 | 126.45 | 126.45 | -2.92% | 201 |
| Nov 13, 2025 | 137.45 | 137.45 | 124.60 | 130.25 | 130.25 | 3.37% | 1,822 |
| Nov 12, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 9.90% | 420 |
| Nov 10, 2025 | 111.20 | 123.00 | 111.20 | 114.65 | 114.65 | -6.67% | 117 |
| Nov 7, 2025 | 125.45 | 125.45 | 122.05 | 122.85 | 122.85 | 6.78% | 1,197 |
| Nov 6, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 2.59% | 6 |
| Nov 4, 2025 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | -7.01% | 2 |
| Oct 30, 2025 | 120.60 | 120.65 | 120.60 | 120.60 | 120.60 | - | 723 |
| Oct 29, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -3.52% | 1 |