Price Data Selection & Download
Seamec Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine SEAMECLTD quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1709.20
May 19, 2026
NSE Exchange
Share Price All Time Low
₹20.10
April 17, 2003
NSE Exchange
Highest Volume Trading Day
3,258,553
November 10, 2004 • ₹98.35
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SEAMECLTD daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1614.50 | ₹1645.00 | ₹1586.90 | ₹1633.60 | 86,814 |
| 2026-05-26 | ₹1625.00 | ₹1643.00 | ₹1590.00 | ₹1595.20 | 73,739 |
| 2026-05-25 | ₹1650.00 | ₹1697.90 | ₹1616.90 | ₹1631.70 | 165,539 |
| 2026-05-22 | ₹1603.10 | ₹1633.90 | ₹1580.20 | ₹1607.80 | 64,804 |
| 2026-05-21 | ₹1617.00 | ₹1636.80 | ₹1567.90 | ₹1587.10 | 77,869 |
| 2026-05-20 | ₹1552.00 | ₹1650.00 | ₹1512.00 | ₹1617.20 | 252,747 |
| 2026-05-19 | ₹1604.40 | ₹1709.20 | ₹1531.10 | ₹1561.60 | 1,961,643 |
| 2026-05-18 | ₹1542.00 | ₹1564.10 | ₹1473.40 | ₹1492.10 | 76,297 |
| 2026-05-15 | ₹1500.00 | ₹1542.90 | ₹1470.10 | ₹1517.80 | 39,727 |
| 2026-05-14 | ₹1530.00 | ₹1534.00 | ₹1477.60 | ₹1487.90 | 21,632 |
| 2026-05-13 | ₹1472.00 | ₹1533.90 | ₹1467.10 | ₹1511.30 | 34,079 |
| 2026-05-12 | ₹1500.30 | ₹1542.50 | ₹1454.50 | ₹1480.10 | 53,683 |
| 2026-05-11 | ₹1495.40 | ₹1529.00 | ₹1491.10 | ₹1515.30 | 19,981 |
| 2026-05-08 | ₹1559.70 | ₹1576.50 | ₹1473.00 | ₹1501.30 | 66,578 |
| 2026-05-07 | ₹1538.90 | ₹1580.10 | ₹1537.40 | ₹1558.20 | 24,185 |
| 2026-05-06 | ₹1574.00 | ₹1587.60 | ₹1509.30 | ₹1537.40 | 38,151 |
| 2026-05-05 | ₹1590.00 | ₹1615.00 | ₹1548.00 | ₹1557.30 | 41,372 |
| 2026-05-04 | ₹1605.90 | ₹1647.90 | ₹1565.60 | ₹1576.30 | 92,698 |
| 2026-04-30 | ₹1584.00 | ₹1608.00 | ₹1482.20 | ₹1592.30 | 73,850 |
| 2026-04-29 | ₹1545.00 | ₹1578.00 | ₹1535.00 | ₹1571.90 | 22,781 |
| 2026-04-28 | ₹1555.50 | ₹1578.00 | ₹1522.20 | ₹1535.30 | 31,202 |
| 2026-04-27 | ₹1541.50 | ₹1587.00 | ₹1541.50 | ₹1555.50 | 31,450 |
| 2026-04-24 | ₹1544.00 | ₹1555.50 | ₹1517.10 | ₹1524.90 | 14,749 |
| 2026-04-23 | ₹1511.40 | ₹1573.00 | ₹1511.40 | ₹1544.00 | 44,355 |
| 2026-04-22 | ₹1525.20 | ₹1558.00 | ₹1432.00 | ₹1517.40 | 63,420 |
| 2026-04-21 | ₹1559.70 | ₹1565.20 | ₹1511.60 | ₹1519.10 | 29,613 |
| 2026-04-20 | ₹1570.00 | ₹1570.00 | ₹1528.00 | ₹1559.70 | 26,784 |
| 2026-04-17 | ₹1569.80 | ₹1569.80 | ₹1525.00 | ₹1555.90 | 35,224 |
| 2026-04-16 | ₹1593.50 | ₹1598.00 | ₹1541.10 | ₹1548.90 | 36,561 |
| 2026-04-15 | ₹1525.90 | ₹1571.00 | ₹1519.60 | ₹1565.50 | 63,676 |
| 2026-04-13 | ₹1484.20 | ₹1535.00 | ₹1472.00 | ₹1514.80 | 39,655 |
| 2026-04-10 | ₹1533.00 | ₹1554.00 | ₹1515.00 | ₹1525.20 | 41,585 |
| 2026-04-09 | ₹1522.50 | ₹1540.00 | ₹1501.00 | ₹1511.20 | 36,263 |
| 2026-04-08 | ₹1547.00 | ₹1565.40 | ₹1495.00 | ₹1511.20 | 66,704 |
| 2026-04-07 | ₹1480.20 | ₹1575.10 | ₹1480.20 | ₹1537.80 | 143,581 |
| 2026-04-06 | ₹1525.00 | ₹1549.90 | ₹1470.00 | ₹1480.20 | 101,469 |
| 2026-04-02 | ₹1448.00 | ₹1499.90 | ₹1411.30 | ₹1495.70 | 93,289 |
| 2026-04-01 | ₹1462.20 | ₹1487.00 | ₹1415.00 | ₹1442.70 | 91,041 |
| 2026-03-30 | ₹1373.00 | ₹1446.90 | ₹1352.00 | ₹1408.80 | 216,425 |
| 2026-03-27 | ₹1450.80 | ₹1463.90 | ₹1363.00 | ₹1381.40 | 154,408 |
| 2026-03-25 | ₹1400.00 | ₹1438.00 | ₹1376.00 | ₹1421.60 | 80,422 |
| 2026-03-24 | ₹1323.70 | ₹1379.50 | ₹1323.50 | ₹1377.00 | 48,280 |
| 2026-03-23 | ₹1351.40 | ₹1379.90 | ₹1302.00 | ₹1320.50 | 51,727 |
| 2026-03-20 | ₹1353.10 | ₹1398.90 | ₹1353.10 | ₹1379.30 | 21,668 |
| 2026-03-19 | ₹1350.50 | ₹1430.00 | ₹1332.80 | ₹1363.50 | 105,832 |
| 2026-03-18 | ₹1345.00 | ₹1413.60 | ₹1345.00 | ₹1380.30 | 119,807 |
| 2026-03-17 | ₹1391.50 | ₹1394.60 | ₹1324.00 | ₹1355.70 | 44,054 |
| 2026-03-16 | ₹1335.00 | ₹1420.00 | ₹1325.10 | ₹1375.00 | 202,557 |
| 2026-03-13 | ₹1333.00 | ₹1385.00 | ₹1317.00 | ₹1323.30 | 94,728 |
| 2026-03-12 | ₹1308.10 | ₹1347.90 | ₹1306.70 | ₹1340.20 | 20,079 |
| 2026-03-11 | ₹1327.80 | ₹1338.00 | ₹1308.00 | ₹1320.10 | 22,578 |
| 2026-03-10 | ₹1351.60 | ₹1375.00 | ₹1300.00 | ₹1322.10 | 22,102 |
| 2026-03-09 | ₹1292.60 | ₹1338.00 | ₹1236.00 | ₹1326.40 | 33,389 |
| 2026-03-06 | ₹1325.10 | ₹1356.80 | ₹1322.10 | ₹1346.00 | 22,389 |
| 2026-03-05 | ₹1336.00 | ₹1382.00 | ₹1281.50 | ₹1322.10 | 123,061 |
| 2026-03-04 | ₹1340.00 | ₹1374.90 | ₹1315.90 | ₹1333.30 | 36,844 |
| 2026-03-02 | ₹1261.10 | ₹1356.90 | ₹1251.00 | ₹1347.10 | 63,025 |
| 2026-02-27 | ₹1327.60 | ₹1330.60 | ₹1300.30 | ₹1316.50 | 25,908 |
| 2026-02-26 | ₹1364.20 | ₹1364.20 | ₹1315.50 | ₹1327.60 | 34,438 |
| 2026-02-25 | ₹1316.20 | ₹1368.00 | ₹1310.40 | ₹1344.00 | 37,293 |
| 2026-02-24 | ₹1261.00 | ₹1318.80 | ₹1260.90 | ₹1311.10 | 38,028 |
| 2026-02-23 | ₹1339.30 | ₹1352.90 | ₹1251.00 | ₹1278.80 | 77,380 |
| 2026-02-20 | ₹1314.00 | ₹1368.00 | ₹1309.90 | ₹1339.30 | 56,471 |
| 2026-02-19 | ₹1354.30 | ₹1362.00 | ₹1303.80 | ₹1314.00 | 49,270 |
| 2026-02-18 | ₹1374.70 | ₹1374.90 | ₹1312.50 | ₹1354.30 | 101,054 |
| 2026-02-17 | ₹1400.00 | ₹1446.70 | ₹1350.90 | ₹1374.80 | 239,578 |
| 2026-02-16 | ₹1390.00 | ₹1409.80 | ₹1362.00 | ₹1386.20 | 52,760 |
| 2026-02-13 | ₹1360.00 | ₹1399.00 | ₹1353.70 | ₹1374.70 | 112,720 |
| 2026-02-12 | ₹1349.00 | ₹1375.00 | ₹1324.80 | ₹1367.00 | 43,212 |
| 2026-02-11 | ₹1375.00 | ₹1375.00 | ₹1325.00 | ₹1340.90 | 46,695 |
| 2026-02-10 | ₹1294.00 | ₹1375.00 | ₹1287.50 | ₹1357.80 | 291,025 |
| 2026-02-09 | ₹1308.10 | ₹1310.40 | ₹1265.00 | ₹1295.20 | 48,442 |
| 2026-02-06 | ₹1240.00 | ₹1300.00 | ₹1239.20 | ₹1291.60 | 71,551 |
| 2026-02-05 | ₹1216.10 | ₹1267.50 | ₹1214.40 | ₹1256.20 | 37,197 |
| 2026-02-04 | ₹1241.60 | ₹1263.50 | ₹1200.00 | ₹1210.20 | 38,891 |
| 2026-02-03 | ₹1325.00 | ₹1325.00 | ₹1212.00 | ₹1230.30 | 94,184 |
| 2026-02-02 | ₹1260.00 | ₹1285.90 | ₹1224.10 | ₹1275.50 | 60,696 |
| 2026-02-01 | ₹1320.00 | ₹1324.90 | ₹1242.50 | ₹1266.10 | 143,799 |
| 2026-01-30 | ₹1291.70 | ₹1318.00 | ₹1211.70 | ₹1272.60 | 158,207 |
| 2026-01-29 | ₹1213.50 | ₹1319.00 | ₹1201.60 | ₹1291.70 | 225,796 |
| 2026-01-28 | ₹1175.00 | ₹1214.00 | ₹1169.80 | ₹1207.70 | 67,690 |
| 2026-01-27 | ₹1137.20 | ₹1177.80 | ₹1108.00 | ₹1171.80 | 185,578 |
| 2026-01-23 | ₹1144.60 | ₹1175.00 | ₹1116.50 | ₹1131.50 | 122,710 |
| 2026-01-22 | ₹1097.30 | ₹1139.90 | ₹1076.00 | ₹1127.80 | 44,625 |
| 2026-01-21 | ₹1090.00 | ₹1108.00 | ₹1063.90 | ₹1091.80 | 67,700 |
| 2026-01-20 | ₹1073.00 | ₹1125.00 | ₹1048.20 | ₹1092.00 | 50,435 |
| 2026-01-19 | ₹1045.00 | ₹1079.00 | ₹1031.10 | ₹1073.80 | 18,445 |
| 2026-01-16 | ₹1074.80 | ₹1075.50 | ₹1055.00 | ₹1059.20 | 8,341 |
| 2026-01-14 | ₹1030.00 | ₹1085.00 | ₹1030.00 | ₹1072.20 | 13,398 |
| 2026-01-13 | ₹1040.80 | ₹1075.80 | ₹1030.10 | ₹1032.80 | 38,004 |
| 2026-01-12 | ₹1070.40 | ₹1070.40 | ₹1017.90 | ₹1052.60 | 35,051 |
| 2026-01-09 | ₹1089.90 | ₹1093.30 | ₹1065.10 | ₹1070.40 | 26,862 |
| 2026-01-08 | ₹1105.00 | ₹1105.00 | ₹1070.50 | ₹1084.40 | 31,052 |
| 2026-01-07 | ₹1091.00 | ₹1113.90 | ₹1086.50 | ₹1110.60 | 13,208 |
| 2026-01-06 | ₹1106.40 | ₹1140.00 | ₹1085.70 | ₹1097.80 | 68,417 |
| 2026-01-05 | ₹1090.80 | ₹1109.00 | ₹1075.10 | ₹1103.70 | 32,572 |
| 2026-01-02 | ₹1097.90 | ₹1127.00 | ₹1077.20 | ₹1088.10 | 42,759 |
| 2026-01-01 | ₹1089.00 | ₹1108.40 | ₹1073.30 | ₹1093.80 | 45,368 |
Seamec Share Price Performance Analysis (Jan 2003 - May 2026)
SEAMECLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+49.35%
₹1093.80 → ₹1633.60
Year to Date
Price Volatility
12.12%
Low Volatility
Year to Date
Average Daily Volume
89,377
Year to Date Average
NSE Exchange
Seamec Share Price History – Frequently Asked Questions
Common questions about SEAMECLTD historical data and records. Explore SEAMECLTD investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Seamec (SEAMECLTD)?
The all-time high share price of Seamec was ₹1709.2 recorded on May 19, 2026 on the NSE exchange.
What is the all-time low share price of Seamec (SEAMECLTD)?
The all-time low share price of Seamec was ₹20.1 recorded on April 17, 2003 on the NSE exchange.
How can I download SEAMECLTD historical share price data?
You can download Seamec 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 SEAMECLTD shares?
The highest trading volume day for Seamec was 3,258,553 shares traded on November 10, 2004 on the NSE exchange, with share price at ₹98.35.