SEDEMAC Mechatronics Limited (NSE:SEDEMAC)
India
· Delayed Price · Currency is INR 1,895.50
+4.00 (0.21%)
At close: Apr 28, 2026
SEDEMAC Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,915.00 | 1,936.90 | 1,866.20 | 1,895.50 | 1,895.50 | 0.21% | 282,262 |
| Apr 27, 2026 | 1,780.00 | 2,037.00 | 1,773.40 | 1,891.50 | 1,891.50 | 10.12% | 1,050,826 |
| Apr 24, 2026 | 1,679.80 | 1,740.00 | 1,645.80 | 1,717.70 | 1,717.70 | 2.99% | 179,534 |
| Apr 23, 2026 | 1,705.00 | 1,705.00 | 1,657.00 | 1,667.90 | 1,667.90 | -1.70% | 56,101 |
| Apr 22, 2026 | 1,649.80 | 1,708.00 | 1,632.00 | 1,696.80 | 1,696.80 | 3.51% | 130,010 |
| Apr 21, 2026 | 1,635.00 | 1,655.00 | 1,611.00 | 1,639.30 | 1,639.30 | 0.23% | 82,599 |
| Apr 20, 2026 | 1,669.90 | 1,695.00 | 1,626.50 | 1,635.50 | 1,635.50 | -1.14% | 233,794 |
| Apr 17, 2026 | 1,684.80 | 1,697.30 | 1,630.50 | 1,654.40 | 1,654.40 | -1.08% | 276,484 |
| Apr 16, 2026 | 1,740.00 | 1,777.80 | 1,665.00 | 1,672.40 | 1,672.40 | -1.96% | 213,316 |
| Apr 15, 2026 | 1,688.50 | 1,739.90 | 1,648.00 | 1,705.80 | 1,705.80 | 2.86% | 289,875 |
| Apr 13, 2026 | 1,630.00 | 1,708.50 | 1,622.40 | 1,658.40 | 1,658.40 | 0.66% | 174,144 |
| Apr 10, 2026 | 1,645.00 | 1,690.00 | 1,633.40 | 1,647.60 | 1,647.60 | 0.60% | 74,630 |
| Apr 9, 2026 | 1,659.30 | 1,659.80 | 1,627.20 | 1,637.70 | 1,637.70 | 0.22% | 66,742 |
| Apr 8, 2026 | 1,748.00 | 1,775.70 | 1,625.30 | 1,634.10 | 1,634.10 | -4.17% | 254,794 |
| Apr 7, 2026 | 1,680.20 | 1,817.90 | 1,673.00 | 1,705.20 | 1,705.20 | 1.49% | 402,236 |
| Apr 6, 2026 | 1,570.00 | 1,708.60 | 1,556.20 | 1,680.20 | 1,680.20 | 9.82% | 511,124 |
| Apr 2, 2026 | 1,545.00 | 1,557.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.98% | 74,923 |
| Apr 1, 2026 | 1,540.00 | 1,568.50 | 1,532.00 | 1,545.20 | 1,545.20 | 2.10% | 196,146 |
| Mar 30, 2026 | 1,503.20 | 1,521.30 | 1,480.00 | 1,513.40 | 1,513.40 | -0.70% | 44,732 |
| Mar 27, 2026 | 1,544.70 | 1,544.70 | 1,503.00 | 1,524.00 | 1,524.00 | -0.99% | 40,457 |
| Mar 25, 2026 | 1,509.90 | 1,554.70 | 1,504.90 | 1,539.20 | 1,539.20 | 2.35% | 75,927 |
| Mar 24, 2026 | 1,498.70 | 1,519.00 | 1,464.00 | 1,503.80 | 1,503.80 | 2.33% | 57,646 |
| Mar 23, 2026 | 1,495.00 | 1,500.40 | 1,440.20 | 1,469.50 | 1,469.50 | -2.11% | 66,036 |
| Mar 20, 2026 | 1,515.00 | 1,533.70 | 1,487.50 | 1,501.20 | 1,501.20 | -0.30% | 96,223 |
| Mar 19, 2026 | 1,517.90 | 1,520.00 | 1,491.00 | 1,505.70 | 1,505.70 | -1.79% | 76,805 |
| Mar 18, 2026 | 1,515.00 | 1,582.10 | 1,512.00 | 1,533.10 | 1,533.10 | 1.96% | 188,446 |
| Mar 17, 2026 | 1,471.00 | 1,523.80 | 1,461.00 | 1,503.60 | 1,503.60 | 2.22% | 137,311 |
| Mar 16, 2026 | 1,490.00 | 1,495.00 | 1,427.90 | 1,471.00 | 1,471.00 | 0.38% | 125,990 |
| Mar 13, 2026 | 1,457.00 | 1,482.00 | 1,442.00 | 1,465.50 | 1,465.50 | 1.68% | 172,922 |
| Mar 12, 2026 | 1,419.00 | 1,522.00 | 1,413.10 | 1,441.30 | 1,441.30 | -0.68% | 436,967 |
| Mar 11, 2026 | 1,535.00 | 1,613.50 | 1,420.00 | 1,451.10 | 1,451.10 | 7.33% | 3,815,477 |
| Mar 10, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | - | - |