Price Data Selection & Download
Seamec Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see SEAMECLTD share price screener.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2003 - Sep 2026)
SEAMECLTD daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1757.00 | ₹1757.00 | ₹1712.10 | ₹1726.30 | 27,243 |
| 2026-09-17 | ₹1709.00 | ₹1750.90 | ₹1695.90 | ₹1738.50 | 34,655 |
| 2026-09-16 | ₹1736.00 | ₹1736.00 | ₹1660.00 | ₹1701.60 | 84,964 |
| 2026-09-15 | ₹1814.90 | ₹1814.90 | ₹1721.00 | ₹1736.90 | 83,528 |
| 2026-09-11 | ₹1774.50 | ₹1849.00 | ₹1774.50 | ₹1788.40 | 150,565 |
| 2026-09-10 | ₹1778.20 | ₹1806.40 | ₹1765.00 | ₹1772.90 | 55,736 |
| 2026-09-09 | ₹1788.70 | ₹1812.20 | ₹1769.10 | ₹1772.60 | 97,645 |
| 2026-09-08 | ₹1791.60 | ₹1799.00 | ₹1740.00 | ₹1782.60 | 67,665 |
| 2026-09-07 | ₹1795.00 | ₹1828.90 | ₹1753.60 | ₹1779.90 | 57,558 |
| 2026-09-04 | ₹1787.00 | ₹1804.00 | ₹1770.50 | ₹1793.60 | 130,765 |
| 2026-09-03 | ₹1750.00 | ₹1794.90 | ₹1720.80 | ₹1786.60 | 189,284 |
| 2026-09-02 | ₹1670.70 | ₹1749.00 | ₹1663.10 | ₹1735.70 | 168,329 |
| 2026-09-01 | ₹1697.00 | ₹1699.90 | ₹1642.10 | ₹1678.80 | 60,153 |
| 2026-08-31 | ₹1682.50 | ₹1690.80 | ₹1651.00 | ₹1674.80 | 37,989 |
| 2026-08-28 | ₹1624.40 | ₹1693.50 | ₹1618.00 | ₹1676.60 | 140,532 |
| 2026-08-27 | ₹1660.00 | ₹1670.10 | ₹1600.00 | ₹1624.40 | 76,118 |
| 2026-08-26 | ₹1655.30 | ₹1669.00 | ₹1630.10 | ₹1658.10 | 36,037 |
| 2026-08-25 | ₹1645.10 | ₹1663.00 | ₹1639.00 | ₹1649.60 | 21,222 |
| 2026-08-24 | ₹1684.90 | ₹1703.60 | ₹1634.90 | ₹1655.00 | 107,675 |
| 2026-08-21 | ₹1700.00 | ₹1717.40 | ₹1656.60 | ₹1674.30 | 88,449 |
| 2026-08-20 | ₹1650.00 | ₹1719.90 | ₹1633.20 | ₹1699.00 | 636,074 |
| 2026-08-19 | ₹1585.90 | ₹1646.60 | ₹1564.80 | ₹1635.70 | 134,885 |
| 2026-08-18 | ₹1561.20 | ₹1599.00 | ₹1560.40 | ₹1574.70 | 59,689 |
| 2026-08-17 | ₹1558.50 | ₹1585.00 | ₹1535.00 | ₹1561.10 | 198,732 |
| 2026-08-14 | ₹1504.30 | ₹1557.00 | ₹1476.50 | ₹1541.90 | 140,951 |
| 2026-08-13 | ₹1539.00 | ₹1545.00 | ₹1519.70 | ₹1532.30 | 255,511 |
| 2026-08-12 | ₹1561.20 | ₹1562.10 | ₹1489.10 | ₹1521.80 | 603,244 |
| 2026-08-11 | ₹1546.10 | ₹1555.00 | ₹1533.80 | ₹1547.20 | 31,356 |
| 2026-08-10 | ₹1544.00 | ₹1557.90 | ₹1506.20 | ₹1533.80 | 36,450 |
| 2026-08-07 | ₹1500.00 | ₹1549.90 | ₹1477.10 | ₹1527.70 | 40,731 |
| 2026-08-06 | ₹1531.50 | ₹1531.50 | ₹1480.00 | ₹1495.50 | 20,316 |
| 2026-08-05 | ₹1483.10 | ₹1543.20 | ₹1483.10 | ₹1509.70 | 61,447 |
| 2026-08-04 | ₹1450.00 | ₹1503.00 | ₹1450.00 | ₹1480.50 | 90,260 |
| 2026-08-03 | ₹1498.00 | ₹1520.00 | ₹1430.00 | ₹1457.20 | 81,786 |
| 2026-07-31 | ₹1427.60 | ₹1475.00 | ₹1421.20 | ₹1462.30 | 38,336 |
| 2026-07-30 | ₹1432.70 | ₹1459.00 | ₹1421.20 | ₹1427.60 | 18,478 |
| 2026-07-29 | ₹1435.30 | ₹1465.00 | ₹1428.00 | ₹1439.80 | 30,743 |
| 2026-07-28 | ₹1411.20 | ₹1449.00 | ₹1403.50 | ₹1438.80 | 31,576 |
| 2026-07-27 | ₹1435.00 | ₹1462.00 | ₹1402.00 | ₹1411.20 | 48,371 |
| 2026-07-24 | ₹1410.00 | ₹1411.10 | ₹1375.60 | ₹1396.30 | 52,979 |
| 2026-07-23 | ₹1356.30 | ₹1405.00 | ₹1352.80 | ₹1402.10 | 40,728 |
| 2026-07-22 | ₹1410.00 | ₹1417.00 | ₹1351.00 | ₹1370.70 | 59,270 |
| 2026-07-21 | ₹1373.70 | ₹1385.00 | ₹1328.00 | ₹1367.70 | 36,426 |
| 2026-07-20 | ₹1378.00 | ₹1378.00 | ₹1323.60 | ₹1360.90 | 52,713 |
| 2026-07-17 | ₹1427.90 | ₹1427.90 | ₹1361.00 | ₹1380.40 | 59,016 |
| 2026-07-16 | ₹1441.60 | ₹1451.20 | ₹1412.90 | ₹1420.00 | 23,654 |
| 2026-07-15 | ₹1445.00 | ₹1494.00 | ₹1416.00 | ₹1430.20 | 92,719 |
| 2026-07-14 | ₹1423.30 | ₹1440.50 | ₹1418.00 | ₹1426.90 | 16,741 |
| 2026-07-13 | ₹1420.00 | ₹1450.00 | ₹1420.00 | ₹1441.20 | 14,607 |
| 2026-07-10 | ₹1449.90 | ₹1466.50 | ₹1412.80 | ₹1424.90 | 18,036 |
| 2026-07-09 | ₹1440.00 | ₹1465.90 | ₹1433.40 | ₹1443.60 | 15,096 |
| 2026-07-08 | ₹1430.00 | ₹1480.00 | ₹1405.30 | ₹1446.40 | 32,806 |
| 2026-07-07 | ₹1454.40 | ₹1469.90 | ₹1414.10 | ₹1431.90 | 30,590 |
| 2026-07-06 | ₹1425.00 | ₹1484.60 | ₹1400.10 | ₹1454.40 | 53,234 |
| 2026-07-03 | ₹1470.70 | ₹1498.00 | ₹1416.00 | ₹1431.70 | 72,485 |
| 2026-07-02 | ₹1410.80 | ₹1462.20 | ₹1396.00 | ₹1456.20 | 44,378 |
| 2026-07-01 | ₹1434.40 | ₹1443.10 | ₹1400.00 | ₹1420.00 | 25,701 |
| 2026-06-30 | ₹1438.60 | ₹1460.90 | ₹1404.30 | ₹1420.40 | 50,162 |
| 2026-06-29 | ₹1484.30 | ₹1492.90 | ₹1425.10 | ₹1450.90 | 31,361 |
| 2026-06-25 | ₹1467.90 | ₹1500.00 | ₹1430.00 | ₹1488.00 | 77,776 |
| 2026-06-24 | ₹1390.00 | ₹1457.40 | ₹1385.00 | ₹1447.40 | 81,171 |
| 2026-06-23 | ₹1370.00 | ₹1415.00 | ₹1361.10 | ₹1395.80 | 97,158 |
| 2026-06-22 | ₹1360.00 | ₹1376.80 | ₹1333.40 | ₹1366.70 | 97,984 |
| 2026-06-19 | ₹1354.70 | ₹1370.60 | ₹1325.00 | ₹1366.80 | 61,311 |
| 2026-06-18 | ₹1315.00 | ₹1400.00 | ₹1286.10 | ₹1349.40 | 296,496 |
| 2026-06-17 | ₹1575.10 | ₹1586.70 | ₹1310.00 | ₹1321.70 | 452,214 |
| 2026-06-16 | ₹1595.00 | ₹1641.00 | ₹1571.00 | ₹1575.00 | 27,106 |
| 2026-06-15 | ₹1624.70 | ₹1645.00 | ₹1595.10 | ₹1608.70 | 72,146 |
| 2026-06-12 | ₹1605.50 | ₹1611.00 | ₹1540.00 | ₹1583.50 | 45,828 |
| 2026-06-11 | ₹1594.30 | ₹1630.00 | ₹1570.10 | ₹1588.50 | 20,888 |
| 2026-06-10 | ₹1620.90 | ₹1629.90 | ₹1574.00 | ₹1584.80 | 27,619 |
| 2026-06-09 | ₹1587.80 | ₹1630.00 | ₹1586.10 | ₹1612.80 | 27,551 |
| 2026-06-08 | ₹1578.10 | ₹1615.30 | ₹1556.00 | ₹1600.20 | 38,196 |
| 2026-06-05 | ₹1650.00 | ₹1650.00 | ₹1580.40 | ₹1586.10 | 58,984 |
| 2026-06-04 | ₹1608.00 | ₹1660.00 | ₹1605.00 | ₹1634.20 | 40,195 |
| 2026-06-03 | ₹1643.30 | ₹1670.00 | ₹1605.00 | ₹1617.30 | 184,075 |
| 2026-06-02 | ₹1638.00 | ₹1664.80 | ₹1623.20 | ₹1643.30 | 56,094 |
| 2026-06-01 | ₹1639.90 | ₹1670.00 | ₹1604.90 | ₹1624.40 | 66,463 |
| 2026-05-29 | ₹1649.80 | ₹1649.80 | ₹1593.00 | ₹1614.60 | 110,165 |
| 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 - Sep 2026)
SEAMECLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Seamec Share Price History – Frequently Asked Questions
Common questions about SEAMECLTD historical data and records. Analyse SEAMECLTD shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Seamec (SEAMECLTD)?
The all-time high share price of Seamec was ₹1849.0 recorded on September 11, 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.