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
2023-12-29 1,592.65 1,596.05 1,592.65 1,596.05 0.0M
2023-12-28 1,585.85 1,596.05 1,585.85 1,596.05 0.0M
2023-12-27 1,595.71 1,595.71 1,579.04 1,585.78 0.0M
2023-12-26 1,585.85 1,585.85 1,567.47 1,567.47 0.0M
2023-12-22 1,617.49 1,617.49 1,585.16 1,599.46 0.0M
2023-12-21 1,650.50 1,650.50 1,617.49 1,617.49 0.0M
2023-12-20 1,651.70 1,651.70 1,586.97 1,650.50 0.0M
2023-12-19 1,619.33 1,619.33 1,619.33 1,619.33 0.0M
2023-12-18 1,587.58 1,587.58 1,587.58 1,587.58 0.0M
2023-12-15 1,556.48 1,556.48 1,556.48 1,556.48 0.0M
2023-12-14 1,524.59 1,525.98 1,524.59 1,525.98 0.0M
2023-12-13 1,446.32 1,496.07 1,446.32 1,496.07 0.0M
2023-12-12 1,483.75 1,497.36 1,456.53 1,466.74 0.0M
2023-12-11 1,515.06 1,515.06 1,484.77 1,484.77 0.0M
2023-12-08 1,510.98 1,515.06 1,510.98 1,515.06 0.0M
2023-12-07 1,510.98 1,510.98 1,481.03 1,510.98 0.0M
2023-12-06 1,527.31 1,527.99 1,510.98 1,510.98 0.0M
2023-12-05 1,527.38 1,527.38 1,527.38 1,527.38 0.0M
2023-12-04 1,497.43 1,497.43 1,497.43 1,497.43 0.0M
2023-12-01 1,497.36 1,530.71 1,497.36 1,527.99 0.0M
2023-11-30 1,500.77 1,500.77 1,500.77 1,500.77 0.0M
2023-11-29 1,531.40 1,531.40 1,531.40 1,531.40 0.0M
2023-11-28 1,497.43 1,521.73 1,497.43 1,521.53 0.0M
2023-11-24 1,491.92 1,491.92 1,491.92 1,491.92 0.0M
2023-11-23 1,491.24 1,496.68 1,491.24 1,491.92 0.0M
2023-11-22 1,468.10 1,490.56 1,468.10 1,490.56 0.0M
2023-11-21 1,449.72 1,497.36 1,444.28 1,497.36 0.0M
2023-11-20 1,468.10 1,558.62 1,443.83 1,497.36 0.0M
2023-11-17 1,447.68 1,520.06 1,431.34 1,519.82 0.0M
2023-11-16 1,418.58 1,489.50 1,418.58 1,447.68 0.0M
2023-11-15 1,361.24 1,418.58 1,361.24 1,418.58 0.0M
2023-11-13 1,299.98 1,362.64 1,299.98 1,351.03 0.0M
2023-11-12 1,911.00 1,950.00 1,898.00 1,900.00 0.0M
2023-11-10 1,321.42 1,321.42 1,303.39 1,320.34 0.0M
2023-11-09 1,347.56 1,347.63 1,321.36 1,321.36 0.0M
2023-11-08 1,342.18 1,354.43 1,342.18 1,348.31 0.0M
2023-11-07 1,339.32 1,347.63 1,339.32 1,339.32 0.0M
2023-11-06 1,366.65 1,366.65 1,366.65 1,394.52 0.0M
2023-11-03 1,394.52 1,394.52 1,394.52 1,394.52 0.0M
2023-11-02 1,422.97 1,422.97 1,422.97 1,422.97 0.0M
2023-11-01 1,452.00 1,452.00 1,452.00 1,452.00 0.0M
2023-10-31 1,481.61 1,481.61 1,481.61 1,481.61 0.0M
2023-10-30 1,511.83 1,511.83 1,511.83 1,511.83 0.0M
2023-10-27 1,542.66 1,542.66 1,542.66 1,542.66 0.0M
2023-10-26 1,574.14 1,574.14 1,574.14 1,574.14 0.0M
2023-10-25 1,614.43 1,614.43 1,602.18 1,606.26 0.0M
2023-10-23 1,613.75 1,613.75 1,613.07 1,613.75 0.0M
2023-10-20 1,614.09 1,614.09 1,592.65 1,613.75 0.0M
2023-10-19 1,589.25 1,614.09 1,589.25 1,614.09 0.0M
2023-10-18 1,579.04 1,610.62 1,579.04 1,585.85 0.0M
2023-10-17 1,606.26 1,606.26 1,579.04 1,579.04 0.0M
2023-10-16 1,606.94 1,610.35 1,606.94 1,606.94 0.0M
2023-10-13 1,610.69 1,613.07 1,609.67 1,610.35 0.0M
2023-10-12 1,585.85 1,609.73 1,585.85 1,609.73 0.0M
2023-10-11 1,579.04 1,599.46 1,578.36 1,578.36 0.0M
2023-10-10 1,600.82 1,602.18 1,570.19 1,570.19 0.0M
2023-10-09 1,607.32 1,607.32 1,599.46 1,600.82 0.0M
2023-10-06 1,586.56 1,607.32 1,586.56 1,607.32 0.0M
2023-10-05 1,575.64 1,575.81 1,575.64 1,575.81 0.0M
2023-10-04 1,527.07 1,558.55 1,527.07 1,544.94 0.0M
2023-10-03 1,558.21 1,558.21 1,531.40 1,558.21 0.0M
2023-09-29 1,482.56 1,484.02 1,482.56 1,484.02 0.0M
2023-09-28 1,375.53 1,413.38 1,373.49 1,413.38 0.0M
2023-09-27 1,289.09 1,346.10 1,288.41 1,346.10 0.0M
2023-09-26 1,259.15 1,313.60 1,259.15 1,282.02 0.0M
2023-09-25 1,346.81 1,361.24 1,259.15 1,262.07 0.0M
2023-09-22 1,347.63 1,368.46 1,282.97 1,323.16 0.0M
2023-09-21 1,327.21 1,393.88 1,276.16 1,337.76 0.0M
2023-09-20 1,274.12 1,338.10 1,236.69 1,327.52 0.0M
2023-09-18 1,239.48 1,279.57 1,225.01 1,274.53 0.0M
2023-09-15 1,299.85 1,306.11 1,232.74 1,289.47 0.0M
2023-09-14 1,265.14 1,308.83 1,245.54 1,286.98 0.0M
2023-09-13 1,206.74 1,267.72 1,185.13 1,246.69 0.0M
2023-09-12 1,236.69 1,265.27 1,191.77 1,207.39 0.0M
2023-09-11 1,178.12 1,228.55 1,171.35 1,228.55 0.0M
2023-09-08 1,142.63 1,177.47 1,126.43 1,170.05 0.0M
2023-09-07 1,146.16 1,170.67 1,102.60 1,131.40 0.0M
2023-09-06 1,135.27 1,157.12 1,103.29 1,146.47 0.0M
2023-09-05 1,123.02 1,135.85 1,098.56 1,114.14 0.0M
2023-09-04 1,092.40 1,122.96 1,092.40 1,117.24 0.0M
2023-09-01 1,090.63 1,129.83 1,085.66 1,123.26 0.0M
2023-08-31 1,119.62 1,119.62 1,086.95 1,090.63 0.0M
2023-08-30 1,124.08 1,124.08 1,100.90 1,113.56 0.0M
2023-08-29 1,132.52 1,148.14 1,099.20 1,124.08 0.0M
2023-08-28 1,140.72 1,140.72 1,082.19 1,126.02 0.0M
2023-08-25 1,123.02 1,123.02 1,072.66 1,115.20 0.0M
2023-08-24 1,106.01 1,119.62 1,083.55 1,118.12 0.0M
2023-08-23 1,106.01 1,116.22 1,075.38 1,114.18 0.0M
2023-08-22 1,116.18 1,116.22 1,063.81 1,113.15 0.0M
2023-08-21 1,102.60 1,112.75 1,057.34 1,096.17 0.0M
2023-08-18 1,116.22 1,116.22 1,061.77 1,087.97 0.0M
2023-08-17 1,102.60 1,102.60 1,063.20 1,085.56 0.0M
2023-08-16 1,089.67 1,106.04 1,061.77 1,101.11 0.0M
2023-08-14 1,125.75 1,127.11 1,074.70 1,103.01 0.0M
2023-08-11 1,085.59 1,093.42 1,084.91 1,093.42 0.0M
2023-08-10 991.77 1,041.35 980.09 1,041.35 0.0M
2023-08-09 990.30 1,021.95 981.45 991.77 0.0M
2023-08-08 993.67 997.11 977.37 992.04 0.0M
2023-08-07 1,007.32 1,007.32 976.69 987.34 0.0M
2023-08-04 1,013.95 1,014.12 987.58 998.20 0.0M
2023-08-03 999.12 1,003.85 966.45 983.53 0.0M
2023-08-02 999.83 1,001.84 956.27 968.08 0.0M
2023-08-01 1,020.93 1,037.27 1,003.10 1,003.10 0.0M
2023-07-31 1,055.88 1,055.88 1,055.88 1,055.88 0.0M
2023-07-28 1,157.05 1,157.05 1,102.60 1,111.45 0.0M
2023-07-27 1,124.38 1,129.83 1,102.60 1,121.39 0.0M
2023-07-26 1,092.40 1,115.54 1,092.40 1,107.17 0.0M
2023-07-25 1,116.93 1,129.83 1,089.67 1,092.40 0.0M
2023-07-24 1,109.38 1,129.83 1,085.69 1,116.93 0.0M
2023-07-21 1,106.01 1,116.22 1,083.55 1,107.13 0.0M
2023-07-20 1,114.28 1,114.28 1,076.81 1,104.54 0.0M
2023-07-19 1,090.35 1,123.02 1,071.98 1,114.28 0.0M
2023-07-18 1,116.97 1,124.04 1,089.67 1,094.57 0.0M
2023-07-17 1,109.41 1,123.02 1,088.99 1,106.08 0.0M
2023-07-14 1,078.78 1,121.66 1,059.05 1,101.28 0.0M
2023-07-13 1,076.47 1,118.91 1,072.69 1,092.87 0.0M
2023-07-12 1,070.55 1,109.41 1,070.51 1,083.24 0.0M
2023-07-11 1,085.59 1,094.44 1,048.94 1,070.55 0.0M
2023-07-10 1,114.86 1,146.85 1,055.10 1,083.38 0.0M
2023-07-07 1,129.83 1,136.64 1,092.40 1,110.50 0.0M
2023-07-06 1,136.64 1,155.63 1,124.38 1,136.57 0.0M
2023-07-05 1,106.01 1,183.19 1,106.01 1,144.97 0.0M
2023-07-04 1,167.26 1,182.20 1,109.41 1,139.56 0.0M
2023-07-03 1,116.18 1,172.03 1,116.18 1,161.92 0.0M
2023-06-30 1,116.29 1,142.73 1,099.24 1,105.84 0.0M
2023-06-28 1,158.69 1,158.69 1,110.33 1,123.26 0.0M
2023-06-27 1,147.19 1,176.08 1,139.39 1,147.22 0.0M
2023-06-26 1,187.00 1,204.94 1,123.09 1,147.19 0.0M
2023-06-23 1,229.17 1,254.83 1,155.86 1,172.64 0.0M
2023-06-22 1,235.05 1,244.85 1,219.30 1,229.57 0.0M
2023-06-21 1,225.12 1,245.54 1,214.23 1,223.01 0.0M
2023-06-20 1,180.88 1,220.35 1,175.98 1,215.66 0.0M
2023-06-19 1,205.58 1,223.76 1,174.07 1,185.10 0.0M
2023-06-16 1,217.63 1,222.63 1,197.89 1,205.58 0.0M
2023-06-15 1,211.10 1,222.39 1,199.59 1,205.58 0.0M
2023-06-14 1,225.12 1,225.12 1,178.15 1,199.12 0.0M
2023-06-13 1,248.90 1,266.57 1,211.50 1,215.45 0.0M
2023-06-12 1,211.50 1,241.52 1,205.75 1,236.79 0.0M
2023-06-09 1,239.38 1,239.38 1,190.27 1,209.84 0.0M
2023-06-08 1,249.58 1,249.58 1,205.38 1,227.09 0.0M
2023-06-07 1,225.01 1,249.62 1,225.01 1,240.97 0.0M
2023-06-06 1,197.38 1,228.52 1,174.14 1,219.91 0.0M
2023-06-05 1,156.68 1,203.85 1,156.68 1,197.38 0.0M
2023-06-02 1,158.82 1,217.63 1,139.09 1,152.43 0.0M
2023-06-01 1,184.28 1,191.09 1,161.10 1,168.93 0.0M
2023-05-31 1,075.38 1,180.74 1,069.29 1,161.10 0.0M
2023-05-30 1,084.91 1,108.02 1,063.13 1,069.22 0.0M
2023-05-29 1,116.15 1,136.23 1,068.44 1,089.13 0.0M
2023-05-26 1,157.05 1,157.05 1,093.76 1,101.96 0.0M
2023-05-25 1,148.27 1,148.27 1,116.93 1,148.27 0.1M
2023-05-24 943.34 966.48 937.32 956.92 0.0M
2023-05-23 935.21 958.59 920.91 934.12 0.0M
2023-05-22 979.41 979.41 926.39 943.10 0.0M
2023-05-19 956.07 977.03 941.77 972.64 0.0M
2023-05-18 985.64 985.64 952.87 958.93 0.0M
2023-05-17 952.87 984.93 934.22 966.31 0.0M
2023-05-16 959.54 962.91 922.24 941.88 0.0M
2023-05-15 939.22 959.67 922.27 950.76 0.0M
2023-05-12 934.22 947.32 918.91 922.14 0.0M
2023-05-11 941.40 966.86 925.07 933.50 0.0M
2023-05-10 949.09 959.27 935.85 951.06 0.0M
2023-05-09 971.72 1,001.50 927.38 935.07 0.0M
2023-05-08 935.85 1,020.11 932.14 965.63 0.0M
2023-05-05 930.41 935.85 891.68 924.08 0.0M
2023-05-04 915.09 932.45 908.63 918.26 0.0M
2023-05-03 959.67 959.67 884.84 915.09 0.0M
2023-05-02 959.71 974.58 933.37 939.80 0.0M
2023-04-28 965.80 970.56 947.93 955.25 0.0M
2023-04-27 927.00 961.68 916.80 945.59 0.0M
2023-04-26 904.54 928.37 884.19 918.12 0.0M
2023-04-25 884.13 905.16 871.26 890.86 0.0M
2023-04-24 865.07 876.64 851.12 875.11 0.0M
2023-04-21 871.87 875.92 867.11 868.34 0.0M
2023-04-20 878.68 878.68 860.47 867.83 0.0M
2023-04-19 865.37 886.47 865.37 868.91 0.0M
2023-04-18 897.74 901.58 867.93 874.05 0.0M
2023-04-17 875.31 894.34 867.79 887.84 0.0M
2023-04-13 881.40 900.39 862.41 875.11 0.0M
2023-04-12 897.77 897.77 868.47 876.78 0.0M
2023-04-11 908.63 926.60 882.42 894.27 0.0M
2023-04-10 873.24 912.03 867.11 902.30 0.0M
2023-04-06 896.72 896.72 863.95 874.63 0.0M
2023-04-05 862.35 911.83 859.52 896.72 0.0M
2023-04-03 873.20 881.71 844.72 848.67 0.0M
2023-03-31 874.09 918.63 865.07 873.30 0.0M
2023-03-29 850.81 890.73 845.74 882.29 0.0M
2023-03-28 856.70 869.46 833.69 849.55 0.0M
2023-03-27 850.78 867.79 850.78 860.00 0.0M
2023-03-24 855.71 869.80 848.73 853.60 0.0M
2023-03-23 838.22 890.25 837.88 864.29 0.0M
2023-03-22 862.62 862.62 841.18 846.08 0.0M
2023-03-21 841.93 855.57 836.48 840.36 0.0M
2023-03-20 826.31 847.37 818.79 841.11 0.0M
2023-03-17 856.02 856.02 840.63 841.31 0.0M
2023-03-16 848.77 850.78 821.99 843.36 0.0M
2023-03-15 848.46 870.45 837.27 850.98 0.0M
2023-03-14 859.62 882.05 811.16 835.94 0.0M
2023-03-13 918.29 918.84 858.94 866.77 0.0M
2023-03-10 930.41 944.70 884.87 904.68 0.0M
2023-03-09 833.01 915.43 826.99 898.62 0.0M
2023-03-08 842.30 855.54 828.32 833.01 0.0M
2023-03-06 829.47 860.95 821.17 850.78 0.0M
2023-03-03 846.69 847.07 811.44 818.55 0.0M
2023-03-02 804.49 844.31 804.49 835.39 0.0M
2023-03-01 773.18 816.71 773.18 811.23 0.0M
2023-02-28 796.80 803.10 773.73 780.40 0.0M
2023-02-27 815.35 818.17 769.99 796.80 0.0M
2023-02-24 848.73 856.90 800.89 806.06 0.0M
2023-02-23 816.74 851.86 796.63 843.32 0.0M
2023-02-22 818.99 831.99 781.35 807.96 0.0M
2023-02-21 863.71 866.02 807.22 810.89 0.0M
2023-02-20 785.10 884.60 779.82 854.31 0.0M
2023-02-17 765.63 830.36 762.33 792.99 0.0M
2023-02-16 748.44 776.86 748.38 765.63 0.0M
2023-02-15 735.95 761.44 735.75 741.13 0.0M
2023-02-14 748.68 771.65 732.79 750.01 0.0M
2023-02-13 775.91 782.71 741.37 760.15 0.0M
2023-02-10 728.40 785.44 728.40 761.61 0.0M
2023-02-09 723.84 765.70 723.84 752.90 0.0M
2023-02-08 741.84 741.84 723.43 724.69 0.0M
2023-02-07 740.41 745.25 724.18 725.41 0.0M
2023-02-06 713.29 741.16 713.29 733.23 0.0M
2023-02-03 724.86 751.40 714.69 719.48 0.0M
2023-02-02 717.92 724.69 711.35 715.77 0.0M
2023-02-01 732.69 745.93 709.21 718.53 0.0M
2023-01-31 729.11 734.39 703.86 732.69 0.0M
2023-01-30 714.65 731.67 704.58 714.86 0.0M
2023-01-27 721.46 747.76 691.00 720.44 0.0M
2023-01-25 748.00 748.00 711.25 717.37 0.0M
2023-01-24 757.22 757.22 734.05 740.79 0.0M
2023-01-23 746.57 754.60 734.56 742.39 0.0M
2023-01-20 736.43 758.99 736.43 746.57 0.0M
2023-01-19 772.27 772.27 750.04 755.05 0.0M
2023-01-18 737.11 789.52 737.11 764.61 0.0M
2023-01-17 745.96 756.99 730.17 737.66 0.0M
2023-01-16 768.42 768.42 737.83 740.04 0.0M
2023-01-13 744.60 770.36 738.47 746.20 0.0M
2023-01-12 798.54 799.05 728.26 737.72 0.0M
2023-01-11 773.76 789.52 762.67 782.88 0.0M
2023-01-10 779.31 794.96 759.06 779.82 0.0M
2023-01-09 741.88 825.59 724.25 769.78 0.0M
2023-01-06 733.64 733.64 703.83 709.04 0.0M
2023-01-05 728.13 735.75 697.67 727.62 0.0M
2023-01-04 760.76 761.07 717.75 720.50 0.0M
2023-01-03 762.26 762.26 729.63 734.05 0.0M
2023-01-02 747.32 747.32 728.94 744.80 0.0M