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
2022-12-30 728.13 767.71 725.30 743.78 0.0M
2022-12-29 740.52 743.99 712.75 728.30 0.0M
2022-12-28 738.34 747.32 731.67 738.03 0.0M
2022-12-27 741.20 741.20 723.67 738.61 0.0M
2022-12-26 710.74 747.32 704.03 741.23 0.0M
2022-12-23 712.51 719.59 686.07 704.03 0.0M
2022-12-22 754.37 773.39 689.26 723.36 0.0M
2022-12-21 805.34 805.34 736.91 761.92 0.0M
2022-12-20 816.06 824.88 792.41 798.33 0.0M
2022-12-19 827.63 832.40 809.94 816.88 0.0M
2022-12-16 823.55 844.72 809.94 825.76 0.0M
2022-12-15 841.45 848.05 817.43 818.68 0.0M
2022-12-14 826.95 867.79 816.78 848.63 0.0M
2022-12-13 863.03 876.40 818.58 823.24 0.0M
2022-12-12 814.53 870.72 811.98 842.68 0.1M
2022-12-09 766.92 810.62 750.72 799.18 0.0M
2022-12-08 752.09 767.74 730.20 762.50 0.0M
2022-12-07 765.70 769.85 731.67 738.54 0.0M
2022-12-06 739.83 762.29 697.02 755.59 0.0M
2022-12-05 707.85 741.81 707.74 728.13 0.0M
2022-12-02 738.47 738.47 702.40 713.05 0.0M
2022-12-01 733.71 735.55 722.14 724.35 0.0M
2022-11-30 740.96 740.96 717.03 726.12 0.0M
2022-11-29 752.09 752.09 715.33 724.96 0.0M
2022-11-28 763.93 769.03 735.10 738.27 0.0M
2022-11-25 754.13 781.35 748.75 763.93 0.0M
2022-11-24 715.71 769.10 715.33 753.04 0.0M
2022-11-23 752.09 754.09 715.33 722.92 0.0M
2022-11-22 764.30 770.43 718.63 740.11 0.0M
2022-11-21 772.50 791.32 737.11 749.84 0.0M
2022-11-18 696.96 773.73 690.83 766.79 0.1M
2022-11-17 673.85 692.87 664.97 687.56 0.0M
2022-11-16 684.70 712.47 667.01 680.72 0.0M
2022-11-15 641.21 700.22 614.60 684.77 0.1M
2022-11-14 603.71 611.88 598.95 600.31 0.0M
2022-11-11 612.80 615.28 602.35 603.47 0.0M
2022-11-10 601.06 624.13 597.96 612.18 0.0M
2022-11-09 611.54 615.25 599.97 603.78 0.0M
2022-11-07 619.36 619.36 599.49 604.73 0.0M
2022-11-04 598.95 613.72 595.20 601.60 0.0M
2022-11-03 607.45 607.73 597.99 600.85 0.0M
2022-11-02 609.12 622.09 598.95 613.51 0.0M
2022-11-01 622.77 624.81 588.06 600.92 0.0M
2022-10-31 600.68 620.08 591.29 614.53 0.0M
2022-10-28 597.14 610.52 582.20 588.91 0.0M
2022-10-27 597.21 598.40 581.39 586.22 0.0M
2022-10-25 599.29 599.29 575.87 592.92 0.0M
2022-10-24 600.55 600.55 588.80 589.66 0.0M
2022-10-21 585.91 603.85 585.91 588.80 0.0M
2022-10-20 604.39 604.39 582.07 585.91 0.0M
2022-10-19 597.04 612.56 588.74 592.65 0.0M
2022-10-18 595.88 608.44 595.61 596.50 0.0M
2022-10-17 587.00 600.31 586.69 595.71 0.0M
2022-10-14 606.88 611.44 578.73 587.21 0.0M
2022-10-13 605.85 609.09 596.67 599.35 0.0M
2022-10-12 619.19 619.33 602.35 602.93 0.0M
2022-10-11 620.11 628.83 606.36 608.85 0.0M
2022-10-10 612.56 622.94 606.43 609.43 0.0M
2022-10-07 621.03 624.78 610.86 614.53 0.0M
2022-10-06 618.68 629.54 611.61 614.02 0.0M
2022-10-04 615.32 620.73 605.75 610.35 0.0M
2022-10-03 618.96 620.86 601.97 603.30 0.0M
2022-09-30 605.99 619.33 600.31 615.35 0.0M
2022-09-29 632.98 633.59 604.63 606.02 0.0M
2022-09-28 619.36 626.14 604.12 614.36 0.0M
2022-09-27 604.43 626.95 596.63 621.85 0.0M
2022-09-26 645.23 645.23 604.39 606.64 0.0M
2022-09-23 680.14 680.14 639.85 643.19 0.0M
2022-09-22 683.14 683.14 656.80 666.91 0.0M
2022-09-21 684.02 697.13 659.52 683.14 0.0M
2022-09-20 672.25 687.90 640.50 680.72 0.0M
2022-09-19 635.63 710.84 623.11 670.55 0.1M
2022-09-16 609.53 637.47 599.08 628.76 0.0M
2022-09-15 602.35 639.37 599.90 615.01 0.0M
2022-09-14 599.32 602.35 578.73 594.66 0.0M
2022-09-13 653.36 658.33 600.07 605.34 0.1M
2022-09-12 530.24 641.62 530.24 633.73 0.1M
2022-09-09 540.72 540.72 519.01 534.70 0.0M
2022-09-08 550.62 550.62 534.49 539.39 0.0M
2022-09-07 531.73 552.09 531.73 549.87 0.0M
2022-09-06 514.58 544.46 514.58 537.08 0.0M
2022-09-05 514.11 524.76 511.15 512.51 0.0M
2022-09-02 512.54 534.05 508.59 515.98 0.0M
2022-09-01 505.70 522.41 505.09 512.30 0.0M
2022-08-30 507.06 534.36 507.06 519.01 0.0M
2022-08-29 473.07 526.80 473.07 492.80 0.0M
2022-08-26 507.06 507.06 493.45 494.81 0.0M
2022-08-25 504.17 518.80 503.66 504.95 0.0M
2022-08-24 509.34 523.02 500.26 504.17 0.0M
2022-08-23 517.27 544.77 504.37 514.48 0.0M
2022-08-22 473.34 518.56 473.07 512.44 0.0M
2022-08-19 473.95 481.98 473.03 473.41 0.0M
2022-08-18 477.12 481.40 474.53 477.80 0.0M
2022-08-17 469.90 481.71 469.90 479.29 0.0M
2022-08-16 473.03 480.52 464.18 469.39 0.0M
2022-08-12 483.65 493.45 474.39 477.73 0.0M
2022-08-11 479.84 479.84 475.75 477.86 0.0M
2022-08-10 484.84 484.84 471.40 479.84 0.0M
2022-08-08 481.20 489.37 470.99 475.35 0.0M
2022-08-05 477.12 482.46 468.95 470.48 0.0M
2022-08-04 476.16 477.12 462.82 471.98 0.0M
2022-08-03 466.36 479.84 466.36 474.63 0.0M
2022-08-02 476.33 492.91 469.63 470.99 0.0M
2022-08-01 480.28 484.47 473.85 476.33 0.0M
2022-07-29 466.12 493.38 465.92 485.08 0.0M
2022-07-28 478.44 486.37 466.23 469.63 0.0M
2022-07-27 476.13 489.91 468.27 483.27 0.0M
2022-07-26 477.83 477.90 466.94 473.34 0.0M
2022-07-25 471.91 480.52 469.39 477.90 0.0M
2022-07-22 479.16 479.29 471.23 471.67 0.0M
2022-07-21 468.91 485.55 457.58 478.51 0.0M
2022-07-20 467.82 477.01 464.46 473.44 0.0M
2022-07-19 476.74 480.86 469.63 472.49 0.0M
2022-07-18 466.23 486.61 466.23 480.86 0.0M
2022-07-15 469.42 477.12 464.18 468.44 0.0M
2022-07-14 462.82 482.93 462.82 468.47 0.0M
2022-07-13 472.35 474.60 462.82 467.14 0.0M
2022-07-12 480.62 480.62 447.24 473.51 0.0M
2022-07-11 469.39 481.68 464.86 476.71 0.0M
2022-07-08 467.14 468.27 453.60 466.16 0.0M
2022-07-07 469.49 469.49 452.61 458.36 0.0M
2022-07-06 449.89 469.63 449.89 466.43 0.0M
2022-07-05 454.62 454.62 449.21 453.46 0.0M
2022-07-04 456.53 456.53 443.08 445.74 0.0M
2022-07-01 460.47 460.47 444.45 447.68 0.0M
2022-06-30 456.02 456.02 451.25 451.49 0.0M
2022-06-29 459.42 459.76 455.34 455.34 0.0M
2022-06-28 466.16 466.36 459.25 459.76 0.0M
2022-06-27 455.57 472.55 455.37 466.36 0.0M
2022-06-24 435.63 458.53 435.63 453.53 0.0M
2022-06-23 427.46 459.38 427.46 451.73 0.0M
2022-06-22 469.63 469.63 426.20 431.31 0.0M
2022-06-21 446.49 449.18 445.81 447.64 0.0M
2022-06-20 454.25 454.25 432.33 437.98 0.0M
2022-06-17 443.76 463.50 430.15 454.25 0.0M
2022-06-16 704.35 706.35 625.00 635.40 0.0M
2022-06-15 687.90 710.35 686.90 700.75 0.0M
2022-06-14 700.00 721.00 679.05 692.80 0.0M
2022-06-13 709.45 709.45 656.65 702.15 0.0M
2022-06-10 724.15 734.80 710.10 716.60 0.0M
2022-06-09 698.85 745.00 691.00 731.40 0.0M
2022-06-08 685.00 734.95 672.85 705.90 0.0M
2022-06-07 677.20 688.00 665.00 673.55 0.0M
2022-06-06 681.70 695.00 666.50 683.90 0.0M
2022-06-03 682.05 694.90 675.00 676.10 0.0M
2022-06-02 699.75 699.75 679.25 682.00 0.0M
2022-06-01 719.75 719.75 680.00 692.55 0.0M
2022-05-31 685.00 725.00 661.00 707.05 0.0M
2022-05-30 661.85 700.00 648.45 691.45 0.0M
2022-05-27 638.35 680.00 625.30 668.45 0.0M
2022-05-26 637.00 650.00 603.70 639.30 0.0M
2022-05-25 637.00 694.40 620.00 634.45 0.0M
2022-05-24 630.65 636.65 587.35 608.30 0.0M
2022-05-23 622.85 641.70 618.80 633.90 0.0M
2022-05-20 626.00 635.00 619.80 629.10 0.0M
2022-05-19 635.00 635.00 593.20 617.15 0.0M
2022-05-18 640.00 651.85 623.25 639.45 0.0M
2022-05-17 589.90 639.95 589.55 625.70 0.0M
2022-05-16 572.35 589.95 565.00 579.65 0.0M
2022-05-13 583.00 600.00 562.55 571.50 0.0M
2022-05-12 599.60 607.15 570.45 577.25 0.0M
2022-05-11 636.75 638.35 590.00 591.75 0.0M
2022-05-10 650.00 660.00 614.95 619.20 0.0M
2022-05-09 635.15 645.00 628.05 643.45 0.0M
2022-05-06 645.00 650.00 629.55 641.50 0.0M
2022-05-05 661.65 661.65 648.55 650.90 0.0M
2022-05-04 666.00 670.00 656.00 658.20 0.0M
2022-05-02 661.35 680.00 660.85 673.20 0.0M
2022-04-29 674.65 690.00 665.00 668.00 0.0M
2022-04-28 664.75 677.50 658.20 668.50 0.0M
2022-04-27 687.30 687.30 641.85 658.20 0.0M
2022-04-26 670.00 690.00 669.65 687.15 0.0M
2022-04-25 668.00 675.00 658.20 661.20 0.0M
2022-04-22 688.00 688.00 669.20 673.50 0.0M
2022-04-21 676.15 694.10 676.15 682.10 0.0M
2022-04-20 699.95 699.95 671.00 675.45 0.0M
2022-04-19 679.85 707.00 666.55 687.70 0.0M
2022-04-18 677.00 680.00 661.00 674.00 0.0M
2022-04-13 685.00 688.45 672.00 675.85 0.0M
2022-04-12 690.05 690.05 674.00 677.20 0.0M
2022-04-11 695.00 710.05 681.05 690.75 0.0M
2022-04-08 700.00 700.00 685.00 687.45 0.0M
2022-04-07 702.40 719.00 688.00 692.90 0.0M
2022-04-06 705.05 710.00 692.10 709.10 0.0M
2022-04-05 706.00 709.95 702.30 705.05 0.0M
2022-04-04 698.00 712.00 688.55 709.75 0.0M
2022-04-01 669.05 700.00 666.00 688.30 0.0M
2022-03-31 661.05 690.05 659.95 668.40 0.0M
2022-03-30 685.00 690.75 675.00 681.80 0.0M
2022-03-29 660.00 683.95 659.70 675.20 0.0M
2022-03-28 666.25 666.25 645.00 652.30 0.0M
2022-03-25 691.00 691.00 655.15 674.95 0.0M
2022-03-24 695.15 702.60 673.80 684.80 0.0M
2022-03-23 700.00 702.80 678.10 696.70 0.0M
2022-03-22 683.90 695.60 680.10 690.20 0.0M
2022-03-21 701.10 703.75 680.00 685.30 0.0M
2022-03-17 686.35 695.95 682.75 687.65 0.0M
2022-03-16 691.65 696.00 662.35 676.15 0.0M
2022-03-15 710.00 710.00 683.30 688.85 0.0M
2022-03-14 679.70 698.90 679.70 696.00 0.0M
2022-03-11 684.65 693.80 675.00 682.05 0.0M
2022-03-10 716.50 717.10 650.05 676.90 0.0M
2022-03-09 668.90 705.00 668.65 699.65 0.0M
2022-03-08 684.60 690.00 670.00 681.85 0.0M
2022-03-07 689.95 700.35 670.10 671.35 0.0M
2022-03-04 680.00 716.00 680.00 712.35 0.0M
2022-03-03 708.00 726.80 706.65 724.35 0.0M
2022-03-02 715.00 730.00 689.80 700.65 0.0M
2022-02-28 688.75 745.85 676.45 723.45 0.0M
2022-02-25 690.00 709.60 676.45 692.40 0.0M
2022-02-24 650.30 770.00 650.30 671.05 0.0M
2022-02-23 708.00 732.80 694.90 704.50 0.0M
2022-02-22 618.30 770.00 618.30 702.50 0.0M
2022-02-21 661.10 695.65 661.10 672.80 0.0M
2022-02-18 689.00 714.95 686.35 704.45 0.0M
2022-02-17 729.95 729.95 703.20 707.20 0.0M
2022-02-16 728.00 734.50 712.00 715.45 0.0M
2022-02-15 701.20 750.00 690.40 729.95 0.0M
2022-02-14 775.05 775.05 715.00 719.85 0.0M
2022-02-11 795.00 818.95 776.95 792.75 0.0M
2022-02-10 760.60 807.00 760.60 801.85 0.0M
2022-02-09 774.95 785.00 770.00 775.05 0.0M
2022-02-08 779.85 784.25 762.05 765.75 0.0M
2022-02-07 785.40 806.00 775.20 779.85 0.0M
2022-02-04 797.95 832.00 781.25 798.30 0.0M
2022-02-03 791.30 808.00 778.80 796.80 0.0M
2022-02-02 773.45 824.80 773.45 798.95 0.0M
2022-02-01 780.40 780.40 750.00 761.05 0.0M
2022-01-31 792.40 794.95 762.80 765.95 0.0M
2022-01-28 799.00 803.20 755.00 765.95 0.0M
2022-01-27 749.95 798.80 729.00 783.20 0.0M
2022-01-25 792.45 798.60 712.95 747.20 0.0M
2022-01-24 815.25 815.25 755.30 773.40 0.0M
2022-01-21 840.00 857.95 820.00 823.90 0.0M
2022-01-20 840.00 864.05 835.15 847.60 0.0M
2022-01-19 826.00 870.00 826.00 848.10 0.0M
2022-01-18 886.00 886.00 830.00 837.60 0.0M
2022-01-17 825.00 958.80 811.00 876.20 0.1M
2022-01-14 817.55 817.55 790.00 800.75 0.0M
2022-01-13 816.00 860.00 778.35 807.55 0.0M
2022-01-12 838.45 842.00 790.15 792.65 0.0M
2022-01-11 824.00 854.80 808.00 814.15 0.0M
2022-01-10 822.00 842.00 822.00 823.75 0.0M
2022-01-07 826.95 844.95 817.00 819.95 0.0M
2022-01-06 792.10 850.00 785.45 826.95 0.0M
2022-01-05 867.00 870.00 806.00 821.95 0.0M
2022-01-04 750.00 855.55 750.00 825.05 0.1M
2022-01-03 720.00 756.00 678.65 746.80 0.0M