Price Data Selection & Download
Secmark Consultancy Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
241 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026. For live price, key ratios and fundamentals, see Secmark Consultancy stock price NSE.
Share Price All Time High
₹179.50
August 31, 2026
NSE Exchange
Share Price All Time Low
₹95.05
January 21, 2026
NSE Exchange
Highest Volume Trading Day
314,354
February 26, 2026 • ₹137.56
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
SECMARK daily open, high, low, close and volume (OHLCV) on NSE — 170 records.
Total Records
170
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹136.72 | ₹141.40 | ₹136.72 | ₹137.00 | 175 |
| 2026-10-05 | ₹142.00 | ₹142.00 | ₹134.10 | ₹137.41 | 1,258 |
| 2026-10-01 | ₹145.80 | ₹145.80 | ₹133.20 | ₹137.48 | 1,185 |
| 2026-09-30 | ₹141.40 | ₹142.30 | ₹140.00 | ₹140.00 | 175 |
| 2026-09-29 | ₹141.28 | ₹143.70 | ₹133.41 | ₹142.75 | 28 |
| 2026-09-28 | ₹148.40 | ₹148.40 | ₹133.69 | ₹141.28 | 1,009 |
| 2026-09-25 | ₹130.05 | ₹146.30 | ₹130.00 | ₹137.12 | 2,594 |
| 2026-09-24 | ₹143.35 | ₹143.35 | ₹140.00 | ₹142.50 | 3,193 |
| 2026-09-23 | ₹143.80 | ₹143.80 | ₹137.47 | ₹141.03 | 1,930 |
| 2026-09-22 | ₹140.21 | ₹142.38 | ₹135.05 | ₹136.11 | 1,337 |
| 2026-09-21 | ₹142.00 | ₹144.40 | ₹140.00 | ₹140.21 | 1,055 |
| 2026-09-18 | ₹145.00 | ₹146.40 | ₹132.41 | ₹144.10 | 2,367 |
| 2026-09-17 | ₹132.40 | ₹144.45 | ₹128.80 | ₹139.95 | 2,421 |
| 2026-09-16 | ₹134.00 | ₹160.25 | ₹133.90 | ₹143.74 | 9,748 |
| 2026-09-15 | ₹149.40 | ₹149.40 | ₹133.41 | ₹142.98 | 802 |
| 2026-09-11 | ₹148.00 | ₹148.00 | ₹138.00 | ₹141.31 | 2,320 |
| 2026-09-10 | ₹147.99 | ₹159.00 | ₹145.25 | ₹149.16 | 17,484 |
| 2026-09-09 | ₹148.40 | ₹149.45 | ₹138.40 | ₹141.47 | 4,964 |
| 2026-09-08 | ₹142.80 | ₹144.30 | ₹133.06 | ₹139.33 | 1,810 |
| 2026-09-07 | ₹143.00 | ₹146.00 | ₹135.25 | ₹143.24 | 3,254 |
| 2026-09-04 | ₹148.46 | ₹150.00 | ₹144.40 | ₹144.40 | 1,139 |
| 2026-09-03 | ₹144.00 | ₹150.00 | ₹140.40 | ₹148.46 | 1,968 |
| 2026-09-02 | ₹142.40 | ₹144.13 | ₹137.00 | ₹142.78 | 5,992 |
| 2026-09-01 | ₹160.80 | ₹160.80 | ₹146.52 | ₹148.51 | 11,345 |
| 2026-08-31 | ₹153.99 | ₹179.50 | ₹153.99 | ₹163.27 | 111,273 |
| 2026-08-28 | ₹131.05 | ₹152.34 | ₹128.80 | ₹151.31 | 73,883 |
| 2026-08-27 | ₹128.00 | ₹129.40 | ₹126.95 | ₹126.95 | 14 |
| 2026-08-26 | ₹129.40 | ₹129.40 | ₹126.10 | ₹128.00 | 322 |
| 2026-08-25 | ₹132.30 | ₹132.30 | ₹124.90 | ₹125.02 | 1,316 |
| 2026-08-24 | ₹129.40 | ₹129.40 | ₹126.00 | ₹126.00 | 3 |
| 2026-08-21 | ₹133.00 | ₹133.00 | ₹125.05 | ₹126.48 | 891 |
| 2026-08-20 | ₹133.00 | ₹133.00 | ₹123.30 | ₹125.00 | 2,516 |
| 2026-08-19 | ₹133.00 | ₹133.00 | ₹125.41 | ₹128.00 | 1,649 |
| 2026-08-18 | ₹125.00 | ₹126.50 | ₹124.50 | ₹124.97 | 261 |
| 2026-08-17 | ₹128.26 | ₹133.00 | ₹126.99 | ₹127.66 | 283 |
| 2026-08-14 | ₹126.07 | ₹138.40 | ₹125.10 | ₹128.26 | 1,180 |
| 2026-08-13 | ₹126.00 | ₹130.01 | ₹123.11 | ₹126.07 | 4,093 |
| 2026-08-12 | ₹130.00 | ₹131.00 | ₹124.60 | ₹127.77 | 2,691 |
| 2026-08-11 | ₹130.00 | ₹130.00 | ₹123.80 | ₹125.07 | 1,380 |
| 2026-08-10 | ₹126.00 | ₹130.00 | ₹125.00 | ₹125.04 | 1,257 |
| 2026-08-07 | ₹129.40 | ₹129.40 | ₹123.51 | ₹127.15 | 212 |
| 2026-08-06 | ₹127.00 | ₹127.00 | ₹122.20 | ₹126.00 | 95 |
| 2026-08-05 | ₹127.80 | ₹127.80 | ₹123.00 | ₹123.36 | 9,867 |
| 2026-08-04 | ₹128.40 | ₹128.40 | ₹124.01 | ₹124.21 | 1,383 |
| 2026-08-03 | ₹127.63 | ₹127.70 | ₹122.00 | ₹124.46 | 1,074 |
| 2026-07-31 | ₹127.80 | ₹127.80 | ₹126.99 | ₹127.00 | 5 |
| 2026-07-30 | ₹130.00 | ₹130.00 | ₹123.80 | ₹124.02 | 4,143 |
| 2026-07-29 | ₹129.40 | ₹129.40 | ₹125.00 | ₹125.11 | 3,979 |
| 2026-07-28 | ₹130.00 | ₹130.00 | ₹122.40 | ₹123.77 | 7,464 |
| 2026-07-27 | ₹130.00 | ₹130.00 | ₹124.00 | ₹125.10 | 1,418 |
| 2026-07-24 | ₹130.00 | ₹130.00 | ₹127.40 | ₹128.18 | 18 |
| 2026-07-23 | ₹120.00 | ₹130.00 | ₹120.00 | ₹125.75 | 1,971 |
| 2026-07-22 | ₹130.00 | ₹130.00 | ₹125.00 | ₹127.00 | 103 |
| 2026-07-21 | ₹125.00 | ₹128.45 | ₹125.00 | ₹126.69 | 2,599 |
| 2026-07-17 | ₹129.38 | ₹129.80 | ₹125.00 | ₹127.91 | 1,066 |
| 2026-07-16 | ₹129.79 | ₹129.79 | ₹123.41 | ₹127.35 | 2,543 |
| 2026-07-15 | ₹126.00 | ₹128.80 | ₹124.90 | ₹127.72 | 255 |
| 2026-07-14 | ₹129.80 | ₹129.80 | ₹121.20 | ₹127.74 | 1,848 |
| 2026-07-13 | ₹125.83 | ₹129.80 | ₹122.20 | ₹124.13 | 549 |
| 2026-07-10 | ₹129.80 | ₹129.80 | ₹125.00 | ₹125.83 | 157 |
| 2026-07-09 | ₹130.00 | ₹130.00 | ₹125.00 | ₹125.22 | 541 |
| 2026-07-08 | ₹127.00 | ₹127.00 | ₹122.40 | ₹125.60 | 27 |
| 2026-07-07 | ₹127.00 | ₹130.80 | ₹125.00 | ₹125.41 | 618 |
| 2026-07-06 | ₹123.40 | ₹131.00 | ₹123.00 | ₹130.80 | 12,586 |
| 2026-07-03 | ₹128.00 | ₹128.00 | ₹122.10 | ₹123.94 | 361 |
| 2026-07-02 | ₹126.78 | ₹126.78 | ₹120.40 | ₹122.43 | 224 |
| 2026-07-01 | ₹123.40 | ₹124.80 | ₹120.40 | ₹121.04 | 573 |
| 2026-06-30 | ₹127.79 | ₹127.80 | ₹121.31 | ₹124.97 | 980 |
| 2026-06-29 | ₹123.61 | ₹126.99 | ₹120.00 | ₹125.67 | 2,659 |
| 2026-06-25 | ₹130.80 | ₹130.80 | ₹123.10 | ₹123.50 | 192 |
| 2026-06-24 | ₹130.00 | ₹130.00 | ₹122.00 | ₹128.18 | 1,018 |
| 2026-06-23 | ₹134.80 | ₹135.45 | ₹120.00 | ₹122.40 | 2,884 |
| 2026-06-22 | ₹127.00 | ₹127.00 | ₹120.40 | ₹127.00 | 125 |
| 2026-06-19 | ₹126.45 | ₹131.69 | ₹123.21 | ₹131.69 | 12 |
| 2026-06-18 | ₹131.80 | ₹131.80 | ₹126.00 | ₹126.45 | 258 |
| 2026-06-17 | ₹130.00 | ₹135.00 | ₹124.00 | ₹124.23 | 229 |
| 2026-06-16 | ₹132.80 | ₹132.80 | ₹126.00 | ₹128.29 | 68 |
| 2026-06-15 | ₹130.00 | ₹141.40 | ₹121.10 | ₹123.23 | 2,695 |
| 2026-06-12 | ₹131.00 | ₹134.40 | ₹129.00 | ₹129.91 | 22 |
| 2026-06-11 | ₹135.45 | ₹135.45 | ₹123.10 | ₹128.13 | 1,372 |
| 2026-06-10 | ₹127.00 | ₹130.00 | ₹121.10 | ₹127.71 | 909 |
| 2026-06-09 | ₹126.80 | ₹127.00 | ₹119.10 | ₹121.18 | 291 |
| 2026-06-08 | ₹130.45 | ₹130.45 | ₹124.90 | ₹127.00 | 1,131 |
| 2026-06-05 | ₹130.00 | ₹131.70 | ₹126.10 | ₹129.94 | 931 |
| 2026-06-04 | ₹124.20 | ₹129.79 | ₹124.20 | ₹129.29 | 1,001 |
| 2026-06-03 | ₹129.45 | ₹130.00 | ₹125.40 | ₹129.48 | 1,093 |
| 2026-06-02 | ₹129.44 | ₹129.45 | ₹125.69 | ₹128.92 | 748 |
| 2026-06-01 | ₹128.45 | ₹128.45 | ₹125.11 | ₹125.59 | 1,082 |
| 2026-05-29 | ₹128.40 | ₹128.40 | ₹125.10 | ₹125.49 | 1,383 |
| 2026-05-27 | ₹126.00 | ₹127.50 | ₹122.10 | ₹127.29 | 4,182 |
| 2026-05-26 | ₹124.80 | ₹125.98 | ₹120.00 | ₹121.61 | 1,088 |
| 2026-05-25 | ₹115.40 | ₹126.06 | ₹115.40 | ₹125.26 | 4,288 |
| 2026-05-22 | ₹126.00 | ₹126.00 | ₹118.01 | ₹120.06 | 2,477 |
| 2026-05-21 | ₹121.95 | ₹124.40 | ₹121.20 | ₹123.10 | 1,079 |
| 2026-05-20 | ₹126.00 | ₹126.00 | ₹119.69 | ₹122.71 | 5,489 |
| 2026-05-19 | ₹129.98 | ₹129.98 | ₹122.60 | ₹125.98 | 1,399 |
| 2026-05-18 | ₹130.00 | ₹130.00 | ₹120.05 | ₹128.62 | 5,931 |
| 2026-05-15 | ₹132.40 | ₹132.40 | ₹122.22 | ₹125.67 | 4,233 |
| 2026-05-14 | ₹133.45 | ₹133.45 | ₹128.05 | ₹128.05 | 1,177 |
| 2026-05-13 | ₹127.00 | ₹136.45 | ₹126.40 | ₹133.00 | 116 |
| 2026-05-12 | ₹134.00 | ₹134.00 | ₹125.57 | ₹133.00 | 282 |
| 2026-04-15 | ₹134.43 | ₹135.90 | ₹122.45 | ₹125.51 | 10,528 |
| 2026-04-13 | ₹130.11 | ₹147.27 | ₹130.11 | ₹134.43 | 75,943 |
| 2026-04-10 | ₹112.00 | ₹132.48 | ₹110.00 | ₹130.82 | 22,763 |
| 2026-04-09 | ₹111.40 | ₹111.40 | ₹108.71 | ₹110.40 | 2,124 |
| 2026-04-08 | ₹111.00 | ₹113.20 | ₹108.60 | ₹110.08 | 930 |
| 2026-04-07 | ₹109.49 | ₹110.40 | ₹107.40 | ₹109.89 | 924 |
| 2026-04-06 | ₹101.90 | ₹110.99 | ₹100.11 | ₹110.13 | 3,835 |
| 2026-04-02 | ₹105.43 | ₹109.69 | ₹103.10 | ₹106.70 | 2,318 |
| 2026-04-01 | ₹110.24 | ₹114.25 | ₹103.22 | ₹105.43 | 9,625 |
| 2026-03-30 | ₹97.52 | ₹117.03 | ₹97.52 | ₹110.24 | 36,937 |
| 2026-03-27 | ₹102.20 | ₹107.39 | ₹96.40 | ₹97.53 | 2,156 |
| 2026-03-25 | ₹108.79 | ₹108.79 | ₹101.64 | ₹102.52 | 1,327 |
| 2026-03-24 | ₹109.40 | ₹109.40 | ₹104.00 | ₹104.26 | 709 |
| 2026-03-23 | ₹103.01 | ₹112.29 | ₹99.00 | ₹104.23 | 4,222 |
| 2026-03-20 | ₹105.42 | ₹110.87 | ₹105.00 | ₹106.26 | 696 |
| 2026-03-19 | ₹107.76 | ₹110.40 | ₹105.10 | ₹105.30 | 1,004 |
| 2026-03-18 | ₹110.30 | ₹111.99 | ₹107.40 | ₹107.76 | 2,351 |
| 2026-03-17 | ₹110.00 | ₹113.39 | ₹105.00 | ₹108.18 | 889 |
| 2026-03-16 | ₹105.74 | ₹112.25 | ₹105.00 | ₹110.33 | 621 |
| 2026-03-13 | ₹119.24 | ₹119.24 | ₹102.00 | ₹105.74 | 7,575 |
| 2026-03-12 | ₹115.20 | ₹118.00 | ₹110.13 | ₹114.69 | 408 |
| 2026-03-11 | ₹120.01 | ₹121.50 | ₹114.44 | ₹119.21 | 1,246 |
| 2026-03-10 | ₹115.40 | ₹120.90 | ₹104.00 | ₹117.66 | 11,644 |
| 2026-03-09 | ₹110.00 | ₹114.45 | ₹102.50 | ₹109.95 | 8,419 |
| 2026-03-06 | ₹114.39 | ₹114.39 | ₹101.61 | ₹109.27 | 11,603 |
| 2026-03-05 | ₹112.31 | ₹115.80 | ₹107.00 | ₹111.56 | 6,995 |
| 2026-03-04 | ₹113.00 | ₹119.51 | ₹110.50 | ₹111.76 | 4,528 |
| 2026-03-02 | ₹126.70 | ₹126.70 | ₹113.00 | ₹119.50 | 17,281 |
| 2026-02-27 | ₹133.05 | ₹133.98 | ₹126.40 | ₹128.50 | 32,050 |
| 2026-02-26 | ₹139.92 | ₹145.99 | ₹132.45 | ₹137.56 | 314,354 |
| 2026-02-25 | ₹101.70 | ₹122.04 | ₹101.70 | ₹122.04 | 58,857 |
| 2026-02-24 | ₹118.99 | ₹118.99 | ₹99.00 | ₹101.70 | 5,269 |
| 2026-02-23 | ₹110.00 | ₹114.92 | ₹105.50 | ₹106.23 | 696 |
| 2026-02-20 | ₹116.51 | ₹120.01 | ₹108.51 | ₹114.93 | 5,905 |
| 2026-02-19 | ₹107.99 | ₹117.00 | ₹101.00 | ₹114.23 | 9,099 |
| 2026-02-18 | ₹104.79 | ₹105.45 | ₹101.00 | ₹104.72 | 1,057 |
| 2026-02-17 | ₹104.24 | ₹105.99 | ₹100.25 | ₹100.60 | 786 |
| 2026-02-16 | ₹109.73 | ₹109.73 | ₹101.00 | ₹103.92 | 4,042 |
| 2026-02-13 | ₹109.79 | ₹113.80 | ₹107.00 | ₹109.76 | 2,745 |
| 2026-02-12 | ₹111.54 | ₹111.54 | ₹107.00 | ₹107.58 | 58 |
| 2026-02-11 | ₹111.90 | ₹111.90 | ₹106.10 | ₹110.98 | 1,575 |
| 2026-02-10 | ₹104.80 | ₹108.80 | ₹102.21 | ₹107.95 | 3,456 |
| 2026-02-09 | ₹103.53 | ₹109.57 | ₹100.43 | ₹102.90 | 2,468 |
| 2026-02-06 | ₹106.19 | ₹106.19 | ₹99.99 | ₹101.00 | 1,218 |
| 2026-02-05 | ₹106.00 | ₹106.00 | ₹97.18 | ₹103.60 | 1,705 |
| 2026-02-04 | ₹104.40 | ₹105.47 | ₹100.11 | ₹102.31 | 798 |
| 2026-02-03 | ₹117.90 | ₹117.90 | ₹100.05 | ₹100.48 | 2,099 |
| 2026-02-02 | ₹107.40 | ₹107.90 | ₹104.61 | ₹105.43 | 187 |
| 2026-02-01 | ₹108.00 | ₹111.39 | ₹100.37 | ₹104.09 | 6,669 |
| 2026-01-30 | ₹110.34 | ₹110.34 | ₹101.40 | ₹105.66 | 722 |
| 2026-01-29 | ₹106.03 | ₹115.39 | ₹103.10 | ₹106.41 | 1,307 |
| 2026-01-28 | ₹109.60 | ₹111.76 | ₹105.20 | ₹106.34 | 3,384 |
| 2026-01-27 | ₹101.05 | ₹117.99 | ₹101.05 | ₹107.97 | 7,358 |
| 2026-01-23 | ₹103.48 | ₹105.39 | ₹100.50 | ₹101.01 | 1,670 |
| 2026-01-22 | ₹98.88 | ₹105.15 | ₹98.39 | ₹102.56 | 2,875 |
| 2026-01-21 | ₹104.50 | ₹107.75 | ₹95.05 | ₹98.88 | 11,279 |
| 2026-01-20 | ₹108.06 | ₹114.79 | ₹107.80 | ₹107.99 | 3,316 |
| 2026-01-19 | ₹108.02 | ₹112.35 | ₹108.00 | ₹108.00 | 2,378 |
| 2026-01-16 | ₹114.99 | ₹114.99 | ₹107.99 | ₹108.01 | 2,474 |
| 2026-01-14 | ₹115.84 | ₹115.84 | ₹106.71 | ₹108.50 | 578 |
| 2026-01-13 | ₹116.59 | ₹116.59 | ₹111.00 | ₹111.24 | 2,136 |
| 2026-01-12 | ₹110.05 | ₹114.09 | ₹105.91 | ₹106.89 | 2,758 |
| 2026-01-09 | ₹119.75 | ₹119.75 | ₹108.01 | ₹110.05 | 9,189 |
| 2026-01-08 | ₹117.36 | ₹120.80 | ₹115.51 | ₹116.60 | 351 |
| 2026-01-07 | ₹125.50 | ₹125.50 | ₹117.00 | ₹117.36 | 7,117 |
| 2026-01-06 | ₹117.01 | ₹121.00 | ₹115.01 | ₹115.34 | 6,648 |
| 2026-01-05 | ₹122.80 | ₹123.43 | ₹117.00 | ₹121.82 | 1,386 |
| 2026-01-02 | ₹119.40 | ₹129.00 | ₹114.41 | ₹123.43 | 6,304 |
| 2026-01-01 | ₹122.99 | ₹123.00 | ₹113.41 | ₹113.70 | 1,779 |
Secmark Consultancy Share Price Performance Analysis (Sep 2025 - Oct 2026)
SECMARK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.49%
₹113.70 → ₹137.00
Year to Date
Price Volatility
10.52%
Low Volatility
Year to Date
Average Daily Volume
6,887
Year to Date Average
NSE Exchange
Secmark Consultancy Share Price History – Frequently Asked Questions
Common questions about SECMARK historical data and records. Review SECMARK earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Secmark Consultancy (SECMARK)?
The all-time high share price of Secmark Consultancy was ₹179.5 recorded on August 31, 2026 on the NSE exchange.
What is the all-time low share price of Secmark Consultancy (SECMARK)?
The all-time low share price of Secmark Consultancy was ₹95.05 recorded on January 21, 2026 on the NSE exchange.
How can I download SECMARK historical share price data?
You can download Secmark Consultancy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SECMARK shares?
The highest trading volume day for Secmark Consultancy was 314,354 shares traded on February 26, 2026 on the NSE exchange, with share price at ₹137.56.