Semac Consultants

SEMA
🏛️ india →
491.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 481.05 491.00 480.00 491.00 0.0M
2025-09-25 485.00 511.00 485.00 501.75 0.0M
2025-09-24 500.00 500.00 490.30 491.40 0.0M
2025-09-23 510.05 510.50 507.45 510.05 0.0M
2025-09-22 524.95 524.95 506.60 510.05 0.0M
2025-09-19 511.40 522.35 511.40 522.35 0.0M
2025-09-18 519.35 538.00 510.30 522.00 0.0M
2025-09-17 526.00 540.00 521.00 536.00 0.0M
2025-09-16 532.00 544.85 518.00 520.80 0.0M
2025-09-15 519.00 545.65 519.00 531.85 0.0M
2025-09-12 528.45 539.95 519.00 519.70 0.0M
2025-09-11 530.75 540.00 527.00 528.45 0.0M
2025-09-10 539.90 550.00 530.00 530.75 0.0M
2025-09-09 548.70 548.95 511.05 541.50 0.0M
2025-09-08 519.00 533.55 519.00 528.80 0.0M
2025-09-05 526.75 547.90 514.10 545.40 0.0M
2025-09-04 532.20 532.20 526.00 529.35 0.0M
2025-09-03 525.00 551.00 525.00 532.20 0.0M
2025-09-02 515.00 548.00 515.00 525.00 0.0M
2025-09-01 524.80 548.95 511.00 522.05 0.0M
2025-08-29 550.00 557.00 521.25 524.75 0.0M
2025-08-28 530.10 560.05 526.25 548.30 0.0M
2025-08-26 560.00 560.00 540.00 550.00 0.0M
2025-08-25 530.65 568.00 530.65 553.40 0.0M
2025-08-22 543.30 550.05 530.65 548.70 0.0M
2025-08-21 545.00 545.00 529.00 529.10 0.0M
2025-08-20 530.00 555.00 525.30 545.00 0.0M
2025-08-19 540.00 557.85 529.50 534.85 0.0M
2025-08-18 527.00 553.95 527.00 540.10 0.0M
2025-08-14 558.55 558.60 531.00 537.70 0.0M
2025-08-13 508.00 542.70 508.00 532.00 0.0M
2025-08-12 529.95 539.90 529.95 534.35 0.0M
2025-08-11 520.00 534.00 502.55 529.95 0.0M
2025-08-08 540.20 540.20 523.50 529.00 0.0M
2025-08-07 538.95 546.40 522.10 542.90 0.0M
2025-08-06 520.05 549.90 520.05 522.10 0.0M
2025-08-05 526.00 550.00 524.50 533.00 0.0M
2025-08-04 520.00 540.00 517.40 524.50 0.0M
2025-08-01 535.00 548.95 525.55 525.55 0.0M
2025-07-31 564.00 564.00 533.60 536.85 0.0M
2025-07-30 537.30 567.00 521.00 561.05 0.0M
2025-07-29 493.10 543.50 493.10 540.00 0.0M
2025-07-28 550.00 568.90 518.40 518.75 0.0M
2025-07-25 515.20 550.00 515.20 545.55 0.0M
2025-07-24 537.65 544.20 513.10 541.40 0.0M
2025-07-23 558.00 558.00 531.20 535.00 0.0M
2025-07-22 545.00 550.00 530.20 548.00 0.0M
2025-07-21 523.40 545.00 523.40 545.00 0.0M
2025-07-18 558.50 558.50 523.00 543.15 0.0M
2025-07-17 545.25 558.95 535.00 540.00 0.0M
2025-07-16 556.00 564.75 530.00 545.25 0.0M
2025-07-15 534.40 555.00 524.15 551.80 0.0M
2025-07-14 511.05 548.50 511.05 531.70 0.0M
2025-07-11 509.15 547.95 507.45 537.25 0.0M
2025-07-10 558.90 558.95 522.05 531.30 0.0M
2025-07-09 532.35 532.35 520.00 532.35 0.0M
2025-07-08 492.15 507.00 483.00 507.00 0.0M
2025-07-07 479.95 489.95 471.20 482.90 0.0M
2025-07-04 496.75 496.75 474.85 479.20 0.0M
2025-07-03 523.35 540.00 497.20 497.20 0.0M
2025-07-02 542.05 542.05 518.05 523.35 0.0M
2025-07-01 516.20 516.25 501.55 516.25 0.0M
2025-06-30 489.95 491.70 480.75 491.70 0.0M
2025-06-27 459.60 468.30 454.65 468.30 0.0M
2025-06-26 435.40 446.00 435.20 446.00 0.0M
2025-06-25 404.65 425.35 398.05 424.80 0.0M
2025-06-24 418.50 418.50 401.00 405.10 0.0M
2025-06-23 403.95 414.60 390.45 401.10 0.0M
2025-06-20 400.05 418.50 385.00 400.95 0.0M
2025-06-19 385.30 413.95 385.30 400.25 0.0M
2025-06-18 414.55 418.75 401.90 403.90 0.0M
2025-06-17 390.00 419.80 390.00 410.45 0.0M
2025-06-16 418.00 423.00 403.25 408.70 0.0M
2025-06-13 398.00 420.00 398.00 416.30 0.0M
2025-06-12 400.25 414.95 400.25 408.75 0.0M
2025-06-11 398.10 418.75 398.10 401.05 0.0M
2025-06-10 402.10 418.00 402.10 404.05 0.0M
2025-06-09 393.00 401.45 385.40 400.05 0.0M
2025-06-06 385.00 390.00 383.50 384.25 0.0M
2025-06-05 370.00 388.90 356.45 382.00 0.0M
2025-06-04 371.00 371.85 352.10 370.40 0.0M
2025-06-03 363.65 372.00 351.60 370.00 0.0M
2025-06-02 367.40 379.00 359.50 365.45 0.0M
2025-05-30 380.70 380.70 361.20 365.60 0.0M
2025-05-29 367.00 384.00 367.00 378.85 0.0M
2025-05-28 365.15 366.60 365.15 366.60 0.0M
2025-05-27 351.25 352.70 341.75 349.15 0.0M
2025-05-26 352.75 352.75 345.00 351.25 0.0M
2025-05-23 344.95 354.80 340.00 352.75 0.0M
2025-05-22 351.60 351.60 344.30 345.95 0.0M
2025-05-21 350.95 356.00 344.00 349.90 0.0M
2025-05-20 356.55 356.55 342.05 350.35 0.0M
2025-05-19 366.00 366.00 345.00 349.55 0.0M
2025-05-16 373.00 373.00 347.00 350.00 0.0M
2025-05-15 369.30 369.30 361.05 362.00 0.0M
2025-05-14 360.35 373.75 360.25 360.25 0.0M
2025-05-13 360.00 370.50 360.00 360.35 0.0M
2025-05-12 334.00 358.45 334.00 357.85 0.0M
2025-05-09 349.95 360.00 340.25 341.40 0.0M
2025-05-08 358.95 364.50 342.50 350.00 0.0M
2025-05-07 352.80 359.50 342.00 359.50 0.0M
2025-05-06 345.00 361.90 345.00 360.00 0.0M
2025-05-05 357.00 357.00 332.30 348.00 0.0M
2025-05-02 340.05 352.00 340.05 341.25 0.0M
2025-04-30 361.50 361.50 350.00 356.95 0.0M
2025-04-29 363.00 363.00 346.00 347.10 0.0M
2025-04-28 348.15 367.40 346.45 363.00 0.0M
2025-04-25 353.35 357.05 353.35 355.25 0.0M
2025-04-24 386.50 386.50 361.00 366.35 0.0M
2025-04-23 373.80 373.80 359.00 368.25 0.0M
2025-04-22 360.30 374.25 350.25 366.80 0.0M
2025-04-21 353.35 368.90 345.05 358.80 0.0M
2025-04-17 355.00 355.00 347.05 354.75 0.0M
2025-04-16 349.95 349.95 339.30 340.00 0.0M
2025-04-15 327.90 341.50 327.90 339.95 0.0M
2025-04-11 338.30 338.30 325.50 327.90 0.0M
2025-04-09 330.00 339.65 325.50 325.50 0.0M
2025-04-08 342.60 342.60 331.15 342.60 0.0M
2025-04-07 365.00 365.00 331.00 342.60 0.0M
2025-04-04 347.65 347.65 347.65 347.65 0.0M
2025-04-03 331.10 331.10 331.10 331.10 0.0M
2025-04-02 315.25 315.35 314.00 315.35 0.0M
2025-04-01 288.10 301.65 277.00 300.35 0.0M
2025-03-28 293.95 293.95 288.10 288.10 0.0M
2025-03-27 295.00 295.00 293.95 293.95 0.0M
2025-03-26 300.30 300.30 299.90 299.95 0.0M
2025-03-25 306.00 306.00 299.90 299.90 0.0M
2025-03-24 306.80 306.80 306.00 306.00 0.0M
2025-03-21 310.50 310.50 306.00 306.50 0.0M
2025-03-20 307.80 312.55 307.80 310.50 0.0M
2025-03-19 305.40 306.45 301.10 306.45 0.0M
2025-03-18 306.40 306.40 306.40 306.40 0.0M
2025-03-17 318.95 318.95 312.60 312.65 0.0M
2025-03-13 319.00 319.00 318.95 318.95 0.0M
2025-03-12 325.45 325.45 325.45 325.45 0.0M
2025-03-11 332.10 332.10 332.10 332.10 0.0M
2025-03-10 338.85 338.85 338.85 338.85 0.0M
2025-03-07 345.75 345.75 345.75 345.75 0.0M
2025-03-06 352.80 352.80 352.80 352.80 0.0M
2025-03-05 367.25 367.25 360.00 360.00 0.0M
2025-03-04 367.25 367.25 367.25 367.25 0.0M
2025-03-03 374.75 374.75 374.75 374.75 0.0M
2025-02-28 384.65 384.65 382.40 382.40 0.0M
2025-02-27 377.15 377.15 377.15 377.15 0.0M
2025-02-25 369.80 369.80 369.80 369.80 0.0M
2025-02-24 335.00 352.20 335.00 352.20 0.0M
2025-02-21 335.45 335.45 335.00 335.45 0.0M
2025-02-20 299.10 319.50 299.10 319.50 0.0M
2025-02-19 297.10 304.30 281.00 304.30 0.0M
2025-02-18 301.20 301.20 280.60 289.85 0.0M
2025-02-17 298.00 312.00 287.05 287.05 0.0M
2025-02-14 283.00 298.00 281.20 298.00 0.0M
2025-02-13 292.00 297.85 281.25 296.00 0.0M
2025-02-12 277.00 292.00 270.05 289.90 0.0M
2025-02-11 292.55 297.90 278.10 278.20 0.0M
2025-02-10 292.25 303.95 292.25 292.60 0.0M
2025-02-07 304.90 305.55 295.10 304.95 0.0M
2025-02-06 296.00 310.90 285.10 291.00 0.0M
2025-02-05 297.05 312.80 297.05 298.50 0.0M
2025-02-04 307.00 312.50 291.65 300.65 0.0M
2025-02-03 307.00 307.55 300.00 307.00 0.0M
2025-02-01 280.00 292.95 279.00 292.95 0.0M
2025-01-31 275.00 282.25 272.00 279.00 0.0M
2025-01-30 285.00 285.00 270.00 270.65 0.0M
2025-01-29 276.00 285.50 272.35 274.25 0.0M
2025-01-28 288.25 288.30 272.35 275.95 0.0M
2025-01-27 303.05 303.05 286.65 286.65 0.0M
2025-01-24 320.50 320.50 300.50 301.70 0.0M
2025-01-23 321.95 327.75 312.10 315.85 0.0M
2025-01-22 345.80 345.90 328.50 328.50 0.0M
2025-01-21 360.00 370.10 344.85 345.75 0.0M
2025-01-20 363.00 363.00 348.00 363.00 0.0M
2025-01-17 355.00 367.65 353.00 355.45 0.0M
2025-01-16 355.05 369.65 355.05 355.05 0.0M
2025-01-15 360.50 361.00 355.00 355.00 0.0M
2025-01-14 343.05 358.80 340.00 357.00 0.0M
2025-01-13 361.10 361.10 343.05 343.05 0.0M
2025-01-10 379.95 379.95 352.05 361.10 0.0M
2025-01-09 389.90 389.90 369.00 370.20 0.0M
2025-01-08 380.50 390.05 361.50 373.35 0.0M
2025-01-07 381.15 382.50 372.00 380.50 0.0M
2025-01-06 383.00 390.00 368.50 371.85 0.0M
2025-01-03 397.00 397.00 381.00 382.60 0.0M
2025-01-02 396.10 399.95 391.00 397.45 0.0M
2025-01-01 401.10 401.10 382.10 395.75 0.0M