Price Data Selection & Download
Semac Construction Share Price All Time Records & Statistics (Oct 2025 - Apr 2026)
128 daily OHLCV records on NSE from Oct. 2025 to April 2026. For live price, key ratios and fundamentals, see Semac Construction share price chart.
Share Price All Time High
₹484.40
October 23, 2025
NSE Exchange
Share Price All Time Low
₹205.00
March 09, 2026
NSE Exchange
Highest Volume Trading Day
22,037
November 12, 2025 • ₹355.05
NSE Exchange
Share Price History Data (Oct 2025 - Apr 2026)
SEMAC daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹286.01 | ₹289.39 | ₹281.00 | ₹284.32 | 520 |
| 2026-04-29 | ₹284.69 | ₹307.83 | ₹275.58 | ₹292.74 | 831 |
| 2026-04-28 | ₹279.45 | ₹288.80 | ₹277.92 | ₹287.13 | 238 |
| 2026-04-27 | ₹288.51 | ₹288.51 | ₹272.54 | ₹278.06 | 707 |
| 2026-04-24 | ₹280.99 | ₹291.95 | ₹276.96 | ₹288.51 | 532 |
| 2026-04-23 | ₹284.38 | ₹293.80 | ₹282.00 | ₹289.31 | 1,276 |
| 2026-04-22 | ₹282.56 | ₹294.40 | ₹280.10 | ₹284.38 | 815 |
| 2026-04-21 | ₹294.99 | ₹294.99 | ₹284.97 | ₹292.68 | 594 |
| 2026-04-20 | ₹299.00 | ₹299.00 | ₹278.00 | ₹287.84 | 2,820 |
| 2026-04-17 | ₹285.08 | ₹298.19 | ₹285.08 | ₹287.52 | 983 |
| 2026-04-16 | ₹274.00 | ₹290.40 | ₹274.00 | ₹285.07 | 1,924 |
| 2026-04-15 | ₹271.05 | ₹284.00 | ₹264.14 | ₹268.16 | 857 |
| 2026-04-13 | ₹266.02 | ₹266.02 | ₹260.00 | ₹262.06 | 640 |
| 2026-04-10 | ₹271.98 | ₹284.40 | ₹270.80 | ₹271.37 | 802 |
| 2026-04-09 | ₹275.00 | ₹288.00 | ₹265.00 | ₹271.98 | 2,252 |
| 2026-04-08 | ₹265.40 | ₹266.00 | ₹251.41 | ₹264.89 | 382 |
| 2026-04-07 | ₹242.20 | ₹253.05 | ₹241.11 | ₹241.84 | 599 |
| 2026-04-06 | ₹230.81 | ₹241.01 | ₹230.80 | ₹241.00 | 564 |
| 2026-04-02 | ₹229.89 | ₹240.98 | ₹225.31 | ₹230.80 | 146 |
| 2026-04-01 | ₹225.30 | ₹233.20 | ₹225.00 | ₹229.89 | 656 |
| 2026-03-30 | ₹231.03 | ₹231.34 | ₹222.30 | ₹222.30 | 807 |
| 2026-03-27 | ₹235.01 | ₹250.19 | ₹233.99 | ₹233.99 | 7,591 |
| 2026-03-25 | ₹254.00 | ₹264.00 | ₹246.10 | ₹246.30 | 13,231 |
| 2026-03-24 | ₹280.00 | ₹280.00 | ₹255.70 | ₹255.70 | 3,192 |
| 2026-03-23 | ₹269.01 | ₹284.99 | ₹262.00 | ₹269.15 | 4,006 |
| 2026-03-20 | ₹285.00 | ₹294.39 | ₹273.65 | ₹274.84 | 3,307 |
| 2026-03-19 | ₹284.99 | ₹291.74 | ₹272.04 | ₹288.05 | 8,297 |
| 2026-03-18 | ₹264.95 | ₹285.87 | ₹261.01 | ₹283.54 | 12,065 |
| 2026-03-17 | ₹248.96 | ₹259.89 | ₹230.40 | ₹259.89 | 6,105 |
| 2026-03-16 | ₹216.41 | ₹236.81 | ₹209.01 | ₹236.27 | 7,084 |
| 2026-03-13 | ₹215.01 | ₹218.00 | ₹212.00 | ₹215.29 | 1,390 |
| 2026-03-12 | ₹219.98 | ₹219.98 | ₹206.00 | ₹209.77 | 2,065 |
| 2026-03-11 | ₹231.99 | ₹231.99 | ₹213.47 | ₹219.99 | 586 |
| 2026-03-10 | ₹217.41 | ₹223.00 | ₹207.00 | ₹212.42 | 770 |
| 2026-03-09 | ₹220.25 | ₹225.00 | ₹205.00 | ₹215.62 | 827 |
| 2026-03-06 | ₹223.70 | ₹230.51 | ₹221.45 | ₹223.67 | 136 |
| 2026-03-05 | ₹225.01 | ₹240.00 | ₹220.40 | ₹227.07 | 855 |
| 2026-03-04 | ₹222.00 | ₹231.99 | ₹211.00 | ₹225.00 | 2,540 |
| 2026-03-02 | ₹222.01 | ₹235.86 | ₹218.10 | ₹220.78 | 2,587 |
| 2026-02-27 | ₹248.00 | ₹250.00 | ₹236.00 | ₹241.65 | 1,743 |
| 2026-02-26 | ₹253.01 | ₹254.39 | ₹235.04 | ₹240.06 | 1,692 |
| 2026-02-25 | ₹255.03 | ₹255.03 | ₹246.10 | ₹247.40 | 144 |
| 2026-02-24 | ₹263.98 | ₹263.98 | ₹246.50 | ₹247.10 | 865 |
| 2026-02-23 | ₹265.02 | ₹265.02 | ₹250.00 | ₹254.49 | 952 |
| 2026-02-20 | ₹264.99 | ₹274.00 | ₹251.41 | ₹268.23 | 711 |
| 2026-02-19 | ₹254.80 | ₹267.00 | ₹254.80 | ₹264.38 | 352 |
| 2026-02-18 | ₹266.99 | ₹266.99 | ₹246.02 | ₹251.05 | 315 |
| 2026-02-17 | ₹251.10 | ₹267.00 | ₹245.65 | ₹262.31 | 545 |
| 2026-02-16 | ₹272.00 | ₹273.00 | ₹250.00 | ₹250.19 | 868 |
| 2026-02-13 | ₹255.50 | ₹279.99 | ₹255.50 | ₹274.27 | 392 |
| 2026-02-12 | ₹270.01 | ₹275.00 | ₹265.00 | ₹270.32 | 3,191 |
| 2026-02-11 | ₹253.50 | ₹269.50 | ₹253.50 | ₹267.65 | 282 |
| 2026-02-10 | ₹262.99 | ₹267.40 | ₹254.40 | ₹257.31 | 476 |
| 2026-02-09 | ₹257.40 | ₹270.00 | ₹257.40 | ₹262.11 | 992 |
| 2026-02-06 | ₹275.00 | ₹275.51 | ₹255.15 | ₹258.67 | 6,801 |
| 2026-02-05 | ₹251.39 | ₹270.49 | ₹244.99 | ₹269.85 | 9,017 |
| 2026-02-04 | ₹239.00 | ₹246.40 | ₹234.00 | ₹245.90 | 4,789 |
| 2026-02-03 | ₹240.00 | ₹248.79 | ₹225.15 | ₹234.56 | 1,911 |
| 2026-02-02 | ₹239.00 | ₹239.00 | ₹225.00 | ₹231.91 | 2,515 |
| 2026-02-01 | ₹246.99 | ₹247.00 | ₹228.65 | ₹238.94 | 1,847 |
| 2026-01-30 | ₹236.25 | ₹237.00 | ₹225.00 | ₹235.10 | 3,274 |
| 2026-01-29 | ₹271.70 | ₹271.70 | ₹228.85 | ₹236.25 | 4,846 |
| 2026-01-28 | ₹255.00 | ₹260.00 | ₹240.05 | ₹249.55 | 1,802 |
| 2026-01-27 | ₹259.00 | ₹284.90 | ₹248.85 | ₹255.05 | 17,667 |
| 2026-01-23 | ₹255.00 | ₹259.40 | ₹252.00 | ₹259.00 | 44 |
| 2026-01-22 | ₹252.00 | ₹267.95 | ₹249.90 | ₹250.80 | 2,478 |
| 2026-01-21 | ₹256.50 | ₹262.00 | ₹248.95 | ₹249.40 | 2,032 |
| 2026-01-20 | ₹269.50 | ₹273.40 | ₹254.95 | ₹257.15 | 2,830 |
| 2026-01-19 | ₹279.95 | ₹279.95 | ₹261.40 | ₹268.65 | 1,545 |
| 2026-01-16 | ₹269.95 | ₹275.00 | ₹251.10 | ₹267.70 | 3,239 |
| 2026-01-14 | ₹289.00 | ₹305.85 | ₹265.00 | ₹266.45 | 19,211 |
| 2026-01-13 | ₹287.45 | ₹301.00 | ₹285.00 | ₹288.85 | 3,113 |
| 2026-01-12 | ₹297.85 | ₹297.85 | ₹280.00 | ₹287.45 | 1,352 |
| 2026-01-09 | ₹300.00 | ₹304.40 | ₹285.05 | ₹286.05 | 488 |
| 2026-01-08 | ₹298.00 | ₹327.50 | ₹290.00 | ₹300.55 | 4,689 |
| 2026-01-07 | ₹294.00 | ₹304.35 | ₹292.00 | ₹298.00 | 1,408 |
| 2026-01-06 | ₹300.70 | ₹302.00 | ₹293.00 | ₹293.35 | 368 |
| 2026-01-05 | ₹291.00 | ₹311.90 | ₹291.00 | ₹300.70 | 2,686 |
| 2026-01-02 | ₹308.00 | ₹308.40 | ₹297.45 | ₹298.00 | 453 |
| 2026-01-01 | ₹314.00 | ₹314.10 | ₹303.40 | ₹309.80 | 291 |
Semac Construction Share Price Performance Analysis (Oct 2025 - Apr 2026)
SEMAC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.22%
₹309.80 → ₹284.32
Year to Date
Price Volatility
9.50%
Low Volatility
Year to Date
Average Daily Volume
2,622
Year to Date Average
NSE Exchange
Semac Construction Share Price History – Frequently Asked Questions
Common questions about SEMAC historical data and records. Examine SEMAC quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Semac Construction (SEMAC)?
The all-time high share price of Semac Construction was ₹484.4 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of Semac Construction (SEMAC)?
The all-time low share price of Semac Construction was ₹205.0 recorded on March 09, 2026 on the NSE exchange.
How can I download SEMAC historical share price data?
You can download Semac Construction 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 SEMAC shares?
The highest trading volume day for Semac Construction was 22,037 shares traded on November 12, 2025 on the NSE exchange, with share price at ₹355.05.