Price Data Selection & Download
SEDEMAC Mechatronics Share Price All Time Records & Statistics (Mar 2026 - Oct 2026)
140 daily OHLCV records on NSE from March 2026 to Oct. 2026. Review SEDEMAC Mechatronics price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹3650.00
October 05, 2026
NSE Exchange
Share Price All Time Low
₹1413.10
March 12, 2026
NSE Exchange
Highest Volume Trading Day
3,815,477
March 11, 2026 • ₹1451.10
NSE Exchange
Share Price History Data (Mar 2026 - Oct 2026)
SEDEMAC daily open, high, low, close and volume (OHLCV) on NSE — 140 records.
Total Records
140
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹3607.80 | ₹3650.00 | ₹3355.00 | ₹3372.30 | 233,050 |
| 2026-10-01 | ₹3495.00 | ₹3524.90 | ₹3328.00 | ₹3432.80 | 134,911 |
| 2026-09-30 | ₹3499.00 | ₹3587.00 | ₹3460.80 | ₹3494.50 | 178,976 |
| 2026-09-29 | ₹3523.90 | ₹3596.00 | ₹3450.60 | ₹3485.60 | 437,207 |
| 2026-09-28 | ₹3445.00 | ₹3595.00 | ₹3370.00 | ₹3547.80 | 659,236 |
| 2026-09-25 | ₹3355.00 | ₹3545.00 | ₹3271.40 | ₹3444.90 | 801,056 |
| 2026-09-24 | ₹2998.00 | ₹3350.00 | ₹2998.00 | ₹3313.60 | 1,058,936 |
| 2026-09-23 | ₹3028.20 | ₹3080.00 | ₹2980.00 | ₹3035.20 | 63,985 |
| 2026-09-22 | ₹3100.00 | ₹3108.00 | ₹2985.60 | ₹3034.30 | 95,017 |
| 2026-09-21 | ₹3179.50 | ₹3188.80 | ₹3056.10 | ₹3088.00 | 86,428 |
| 2026-09-18 | ₹3110.60 | ₹3234.10 | ₹3110.00 | ₹3147.80 | 190,154 |
| 2026-09-17 | ₹3158.80 | ₹3214.40 | ₹3025.60 | ₹3110.60 | 285,470 |
| 2026-09-16 | ₹2963.80 | ₹3151.90 | ₹2896.90 | ₹3122.40 | 279,820 |
| 2026-09-15 | ₹2944.00 | ₹2995.00 | ₹2911.00 | ₹2950.70 | 95,665 |
| 2026-09-11 | ₹2915.90 | ₹3008.90 | ₹2878.10 | ₹2906.20 | 106,773 |
| 2026-09-10 | ₹2824.30 | ₹2935.60 | ₹2824.30 | ₹2915.70 | 105,717 |
| 2026-09-09 | ₹2852.60 | ₹2869.80 | ₹2813.50 | ₹2850.40 | 80,637 |
| 2026-09-08 | ₹2890.00 | ₹2930.00 | ₹2850.00 | ₹2867.50 | 50,300 |
| 2026-09-07 | ₹2798.00 | ₹2890.00 | ₹2794.80 | ₹2876.20 | 68,747 |
| 2026-09-04 | ₹2916.20 | ₹2919.00 | ₹2800.00 | ₹2814.40 | 102,621 |
| 2026-09-03 | ₹2886.60 | ₹2945.00 | ₹2858.10 | ₹2905.90 | 78,970 |
| 2026-09-02 | ₹2954.00 | ₹2970.00 | ₹2845.60 | ₹2866.50 | 226,318 |
| 2026-09-01 | ₹3054.00 | ₹3057.90 | ₹2951.10 | ₹2988.60 | 137,622 |
| 2026-08-31 | ₹3013.00 | ₹3182.00 | ₹2978.20 | ₹3089.40 | 782,871 |
| 2026-08-28 | ₹3052.00 | ₹3095.00 | ₹2962.10 | ₹3011.60 | 63,095 |
| 2026-08-27 | ₹3071.90 | ₹3150.50 | ₹3011.00 | ₹3026.50 | 77,550 |
| 2026-08-26 | ₹3082.00 | ₹3165.20 | ₹3044.00 | ₹3065.00 | 47,439 |
| 2026-08-25 | ₹3150.00 | ₹3180.00 | ₹3032.30 | ₹3081.80 | 95,100 |
| 2026-08-24 | ₹3270.00 | ₹3272.50 | ₹3130.10 | ₹3151.00 | 107,759 |
| 2026-08-21 | ₹3283.90 | ₹3368.90 | ₹3232.50 | ₹3253.10 | 77,364 |
| 2026-08-20 | ₹3267.00 | ₹3349.70 | ₹3227.60 | ₹3261.40 | 136,798 |
| 2026-08-19 | ₹3244.70 | ₹3270.70 | ₹3168.20 | ₹3222.70 | 98,073 |
| 2026-08-18 | ₹3268.00 | ₹3319.90 | ₹3215.70 | ₹3244.70 | 116,045 |
| 2026-08-17 | ₹3168.70 | ₹3273.50 | ₹3143.10 | ₹3240.20 | 148,193 |
| 2026-08-14 | ₹3059.80 | ₹3183.50 | ₹3020.10 | ₹3152.90 | 159,985 |
| 2026-08-13 | ₹3079.90 | ₹3182.30 | ₹3036.00 | ₹3059.80 | 124,661 |
| 2026-08-12 | ₹3120.00 | ₹3135.00 | ₹3012.60 | ₹3050.00 | 203,000 |
| 2026-08-11 | ₹2945.00 | ₹3116.00 | ₹2900.00 | ₹3096.20 | 328,793 |
| 2026-08-10 | ₹2811.00 | ₹2999.00 | ₹2804.30 | ₹2908.30 | 730,707 |
| 2026-08-07 | ₹2789.00 | ₹2839.40 | ₹2749.40 | ₹2810.40 | 93,342 |
| 2026-08-06 | ₹2843.00 | ₹2866.30 | ₹2790.00 | ₹2794.30 | 66,308 |
| 2026-08-05 | ₹2800.00 | ₹2878.00 | ₹2766.40 | ₹2846.40 | 119,035 |
| 2026-08-04 | ₹2753.00 | ₹2851.20 | ₹2740.00 | ₹2795.90 | 186,540 |
| 2026-08-03 | ₹2749.30 | ₹2900.00 | ₹2697.80 | ₹2752.10 | 353,233 |
| 2026-07-31 | ₹2739.50 | ₹2828.00 | ₹2676.90 | ₹2684.40 | 151,580 |
| 2026-07-30 | ₹2672.50 | ₹2709.90 | ₹2625.00 | ₹2648.80 | 102,116 |
| 2026-07-29 | ₹2560.00 | ₹2739.30 | ₹2560.00 | ₹2657.80 | 196,224 |
| 2026-07-28 | ₹2778.30 | ₹2815.40 | ₹2675.80 | ₹2705.40 | 113,774 |
| 2026-07-27 | ₹2690.00 | ₹2792.00 | ₹2690.00 | ₹2778.30 | 121,002 |
| 2026-07-24 | ₹2728.90 | ₹2773.80 | ₹2673.50 | ₹2689.20 | 68,966 |
| 2026-07-23 | ₹2761.10 | ₹2817.90 | ₹2737.10 | ₹2749.90 | 60,880 |
| 2026-07-22 | ₹2681.00 | ₹2805.20 | ₹2681.00 | ₹2775.20 | 156,018 |
| 2026-07-21 | ₹2660.50 | ₹2748.00 | ₹2660.50 | ₹2675.20 | 70,249 |
| 2026-07-20 | ₹2729.20 | ₹2729.20 | ₹2656.10 | ₹2678.00 | 59,403 |
| 2026-07-17 | ₹2717.00 | ₹2749.80 | ₹2647.00 | ₹2712.30 | 80,624 |
| 2026-07-16 | ₹2622.10 | ₹2735.00 | ₹2617.00 | ₹2717.20 | 85,645 |
| 2026-07-15 | ₹2703.70 | ₹2728.90 | ₹2609.10 | ₹2622.40 | 104,170 |
| 2026-07-14 | ₹2699.00 | ₹2752.00 | ₹2689.10 | ₹2717.20 | 39,211 |
| 2026-07-13 | ₹2723.00 | ₹2758.90 | ₹2688.40 | ₹2719.60 | 55,967 |
| 2026-07-10 | ₹2811.00 | ₹2828.90 | ₹2735.00 | ₹2745.40 | 52,270 |
| 2026-07-09 | ₹2733.00 | ₹2828.40 | ₹2732.90 | ₹2803.60 | 93,094 |
| 2026-07-08 | ₹2703.10 | ₹2797.00 | ₹2666.30 | ₹2705.60 | 72,756 |
| 2026-07-07 | ₹2797.90 | ₹2797.90 | ₹2715.00 | ₹2737.00 | 52,744 |
| 2026-07-06 | ₹2873.50 | ₹2929.00 | ₹2775.00 | ₹2789.80 | 91,683 |
| 2026-07-03 | ₹2925.00 | ₹2925.00 | ₹2810.10 | ₹2865.20 | 151,434 |
| 2026-07-02 | ₹2869.00 | ₹2893.00 | ₹2804.40 | ₹2825.60 | 97,841 |
| 2026-07-01 | ₹2916.00 | ₹2934.00 | ₹2834.00 | ₹2859.00 | 105,698 |
| 2026-06-30 | ₹2732.00 | ₹2914.90 | ₹2725.00 | ₹2895.10 | 208,723 |
| 2026-06-29 | ₹2679.80 | ₹2745.50 | ₹2654.40 | ₹2716.80 | 104,527 |
| 2026-06-25 | ₹2894.50 | ₹2922.00 | ₹2565.40 | ₹2666.20 | 586,970 |
| 2026-06-24 | ₹2865.00 | ₹2977.70 | ₹2855.00 | ₹2865.40 | 389,641 |
| 2026-06-23 | ₹2868.60 | ₹2914.00 | ₹2816.10 | ₹2849.80 | 132,082 |
| 2026-06-22 | ₹2732.90 | ₹2948.40 | ₹2688.00 | ₹2857.20 | 300,917 |
| 2026-06-19 | ₹2730.50 | ₹2767.40 | ₹2681.00 | ₹2696.10 | 71,660 |
| 2026-06-18 | ₹2714.20 | ₹2824.90 | ₹2714.20 | ₹2730.80 | 109,531 |
| 2026-06-17 | ₹2796.00 | ₹2796.00 | ₹2680.00 | ₹2698.00 | 225,813 |
| 2026-06-16 | ₹2764.90 | ₹2793.20 | ₹2715.00 | ₹2778.20 | 129,108 |
| 2026-06-15 | ₹2814.00 | ₹2839.00 | ₹2696.10 | ₹2734.90 | 142,013 |
| 2026-06-12 | ₹2674.00 | ₹2937.10 | ₹2641.90 | ₹2770.70 | 572,312 |
| 2026-06-11 | ₹2544.70 | ₹2664.90 | ₹2525.50 | ₹2642.50 | 176,494 |
| 2026-06-10 | ₹2622.00 | ₹2677.90 | ₹2530.00 | ₹2544.70 | 269,583 |
| 2026-06-09 | ₹2404.00 | ₹2659.90 | ₹2400.00 | ₹2624.90 | 534,904 |
| 2026-06-08 | ₹2363.00 | ₹2400.00 | ₹2318.00 | ₹2366.70 | 142,297 |
| 2026-06-05 | ₹2443.80 | ₹2443.80 | ₹2345.00 | ₹2373.40 | 101,232 |
| 2026-06-04 | ₹2386.90 | ₹2492.10 | ₹2371.00 | ₹2416.40 | 145,967 |
| 2026-06-03 | ₹2345.00 | ₹2407.00 | ₹2280.10 | ₹2386.50 | 116,273 |
| 2026-06-02 | ₹2218.00 | ₹2352.00 | ₹2185.50 | ₹2326.00 | 154,463 |
| 2026-06-01 | ₹2164.80 | ₹2225.00 | ₹2141.00 | ₹2201.40 | 100,895 |
| 2026-05-29 | ₹2179.30 | ₹2200.00 | ₹2124.90 | ₹2144.90 | 93,728 |
| 2026-05-27 | ₹2133.00 | ₹2173.00 | ₹2101.40 | ₹2157.40 | 107,394 |
| 2026-05-26 | ₹2095.00 | ₹2157.00 | ₹2005.00 | ₹2117.30 | 427,776 |
| 2026-05-25 | ₹2011.00 | ₹2075.00 | ₹1972.30 | ₹2064.40 | 123,859 |
| 2026-05-22 | ₹2018.00 | ₹2022.00 | ₹1958.50 | ₹1983.30 | 115,004 |
| 2026-05-21 | ₹2060.00 | ₹2175.00 | ₹1971.80 | ₹1992.10 | 267,755 |
| 2026-05-20 | ₹2029.90 | ₹2100.00 | ₹1977.30 | ₹2079.40 | 174,789 |
| 2026-05-19 | ₹2087.40 | ₹2098.00 | ₹1955.20 | ₹2039.60 | 669,497 |
| 2026-05-18 | ₹2000.00 | ₹2031.80 | ₹1930.50 | ₹1972.80 | 81,797 |
| 2026-05-15 | ₹2000.20 | ₹2039.00 | ₹1933.60 | ₹1982.00 | 110,297 |
| 2026-05-14 | ₹2035.00 | ₹2077.10 | ₹1990.00 | ₹2002.90 | 135,797 |
| 2026-05-13 | ₹1974.40 | ₹2132.00 | ₹1974.40 | ₹2012.60 | 277,550 |
| 2026-05-12 | ₹2006.00 | ₹2075.00 | ₹1956.00 | ₹1974.40 | 206,970 |
| 2026-05-11 | ₹2039.50 | ₹2059.30 | ₹1985.00 | ₹1999.30 | 106,307 |
| 2026-05-08 | ₹1968.00 | ₹2046.00 | ₹1950.00 | ₹2026.10 | 248,801 |
| 2026-05-07 | ₹1914.90 | ₹1980.60 | ₹1863.00 | ₹1935.20 | 279,650 |
| 2026-05-06 | ₹1978.00 | ₹1986.00 | ₹1839.20 | ₹1890.60 | 457,748 |
| 2026-05-05 | ₹1949.90 | ₹2089.90 | ₹1918.80 | ₹1950.10 | 432,607 |
| 2026-05-04 | ₹1875.00 | ₹1988.60 | ₹1844.00 | ₹1936.10 | 260,357 |
| 2026-04-30 | ₹1837.90 | ₹1871.00 | ₹1800.00 | ₹1841.00 | 103,144 |
| 2026-04-29 | ₹1900.00 | ₹1914.90 | ₹1810.00 | ₹1819.00 | 118,373 |
| 2026-04-28 | ₹1915.00 | ₹1936.90 | ₹1866.20 | ₹1895.50 | 282,262 |
| 2026-04-27 | ₹1780.00 | ₹2037.00 | ₹1773.40 | ₹1891.50 | 1,050,826 |
| 2026-04-24 | ₹1679.80 | ₹1740.00 | ₹1645.80 | ₹1717.70 | 179,534 |
| 2026-04-23 | ₹1705.00 | ₹1705.00 | ₹1657.00 | ₹1667.90 | 56,101 |
| 2026-04-22 | ₹1649.80 | ₹1708.00 | ₹1632.00 | ₹1696.80 | 130,010 |
| 2026-04-21 | ₹1635.00 | ₹1655.00 | ₹1611.00 | ₹1639.30 | 82,599 |
| 2026-04-20 | ₹1669.90 | ₹1695.00 | ₹1626.50 | ₹1635.50 | 233,794 |
| 2026-04-17 | ₹1684.80 | ₹1697.30 | ₹1630.50 | ₹1654.40 | 276,484 |
| 2026-04-16 | ₹1740.00 | ₹1777.80 | ₹1665.00 | ₹1672.40 | 213,316 |
| 2026-04-15 | ₹1688.50 | ₹1739.90 | ₹1648.00 | ₹1705.80 | 289,875 |
| 2026-04-13 | ₹1630.00 | ₹1708.50 | ₹1622.40 | ₹1658.40 | 174,144 |
| 2026-04-10 | ₹1645.00 | ₹1690.00 | ₹1633.40 | ₹1647.60 | 74,630 |
| 2026-04-09 | ₹1659.30 | ₹1659.80 | ₹1627.20 | ₹1637.70 | 66,742 |
| 2026-04-08 | ₹1748.00 | ₹1775.70 | ₹1625.30 | ₹1634.10 | 254,794 |
| 2026-04-07 | ₹1680.20 | ₹1817.90 | ₹1673.00 | ₹1705.20 | 402,236 |
| 2026-04-06 | ₹1570.00 | ₹1708.60 | ₹1556.20 | ₹1680.20 | 511,124 |
| 2026-04-02 | ₹1545.00 | ₹1557.00 | ₹1517.00 | ₹1530.00 | 74,923 |
| 2026-04-01 | ₹1540.00 | ₹1568.50 | ₹1532.00 | ₹1545.20 | 196,146 |
| 2026-03-30 | ₹1503.20 | ₹1521.30 | ₹1480.00 | ₹1513.40 | 44,732 |
| 2026-03-27 | ₹1544.70 | ₹1544.70 | ₹1503.00 | ₹1524.00 | 40,457 |
| 2026-03-25 | ₹1509.90 | ₹1554.70 | ₹1504.90 | ₹1539.20 | 75,927 |
| 2026-03-24 | ₹1498.70 | ₹1519.00 | ₹1464.00 | ₹1503.80 | 57,646 |
| 2026-03-23 | ₹1495.00 | ₹1500.40 | ₹1440.20 | ₹1469.50 | 66,036 |
| 2026-03-20 | ₹1515.00 | ₹1533.70 | ₹1487.50 | ₹1501.20 | 96,223 |
| 2026-03-19 | ₹1517.90 | ₹1520.00 | ₹1491.00 | ₹1505.70 | 76,805 |
| 2026-03-18 | ₹1515.00 | ₹1582.10 | ₹1512.00 | ₹1533.10 | 188,446 |
| 2026-03-17 | ₹1471.00 | ₹1523.80 | ₹1461.00 | ₹1503.60 | 137,311 |
| 2026-03-16 | ₹1490.00 | ₹1495.00 | ₹1427.90 | ₹1471.00 | 125,990 |
| 2026-03-13 | ₹1457.00 | ₹1482.00 | ₹1442.00 | ₹1465.50 | 172,922 |
| 2026-03-12 | ₹1419.00 | ₹1522.00 | ₹1413.10 | ₹1441.30 | 436,967 |
| 2026-03-11 | ₹1535.00 | ₹1613.50 | ₹1420.00 | ₹1451.10 | 3,815,477 |
SEDEMAC Mechatronics Share Price Performance Analysis (Mar 2026 - Oct 2026)
SEDEMAC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+132.40%
₹1451.10 → ₹3372.30
Year to Date
Price Volatility
24.23%
Medium Volatility
Year to Date
Average Daily Volume
223,257
Year to Date Average
NSE Exchange
SEDEMAC Mechatronics Share Price History – Frequently Asked Questions
Common questions about SEDEMAC historical data and records. For live price, key ratios and fundamentals, see SEDEMAC Mechatronics share price chart.
What is the all-time high share price of SEDEMAC Mechatronics (SEDEMAC)?
The all-time high share price of SEDEMAC Mechatronics was ₹3650.0 recorded on October 05, 2026 on the NSE exchange.
What is the all-time low share price of SEDEMAC Mechatronics (SEDEMAC)?
The all-time low share price of SEDEMAC Mechatronics was ₹1413.1 recorded on March 12, 2026 on the NSE exchange.
How can I download SEDEMAC historical share price data?
You can download SEDEMAC Mechatronics 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 SEDEMAC shares?
The highest trading volume day for SEDEMAC Mechatronics was 3,815,477 shares traded on March 11, 2026 on the NSE exchange, with share price at ₹1451.1.