tiprankstipranks
Trending News
More News >
SecMark Consultancy Ltd. (IN:SECMARK)
:SECMARK
India Market
Advertisement

SecMark Consultancy Ltd. (SECMARK) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 30, 2025
148.95
148.95
143.00
146.50
146.50
-0.68%
1,007
0.55
Jul 29, 2025
149.00
149.00
147.45
147.50
147.50
+1.06%
111
0.04
Jul 28, 2025
149.40
149.40
145.95
145.95
145.95
-1.68%
38
0.01
Jul 25, 2025
141.85
148.45
141.85
148.45
148.45
-0.57%
501
0.19
Jul 24, 2025
144.50
151.95
144.25
149.30
149.30
-0.67%
154
0.06
Jul 23, 2025
150.45
150.45
144.90
150.30
150.30
+4.23%
276
0.10
Jul 22, 2025
144.90
151.90
141.50
144.20
144.20
-0.48%
246
0.09
Jul 21, 2025
144.90
144.90
144.90
144.90
144.90
+2.19%
1
<0.01
Jul 18, 2025
141.80
141.80
141.80
141.80
141.80
0.00%
71
0.03
Jul 17, 2025
143.20
143.20
141.80
141.80
141.80
0.00%
60
0.02
Jul 16, 2025
143.25
146.40
137.50
141.80
141.80
-2.00%
480
0.17
Jul 15, 2025
144.70
144.70
144.70
144.70
144.70
-4.99%
11
<0.01
Jul 14, 2025
152.30
152.30
152.30
152.30
152.30
-1.93%
1
<0.01
Jul 11, 2025
155.30
155.30
155.30
155.30
155.30
+2.71%
1
<0.01
Jul 10, 2025
150.45
151.20
150.45
151.20
151.20
+0.50%
287
0.10
Jul 09, 2025
155.95
160.90
150.10
150.45
150.45
-3.53%
347
0.12
Jul 08, 2025
154.30
155.95
154.30
155.95
155.95
0.00%
301
0.10
Jul 07, 2025
151.50
156.00
150.05
155.95
155.95
-1.23%
538
0.18
Jul 04, 2025
152.55
158.25
152.55
157.90
157.90
-1.65%
215
0.07
Jul 03, 2025
153.45
161.15
153.45
160.55
160.55
+3.58%
148
0.05
Jul 02, 2025
155.00
155.00
148.55
155.00
155.00
-0.86%
74
0.03
Jul 01, 2025
158.00
158.00
156.35
156.35
156.35
-1.01%
5
<0.01
Jun 30, 2025
157.95
157.95
157.95
157.95
157.95
-0.32%
100
0.03
Jun 27, 2025
159.35
159.35
149.50
158.45
158.45
+0.70%
144
0.05
Jun 26, 2025
157.35
157.35
157.35
157.35
157.35
-0.38%
15
<0.01
Jun 25, 2025
157.95
157.95
153.00
157.95
157.95
0.00%
0
0.00
Jun 24, 2025
158.00
158.00
150.05
157.95
157.95
+0.67%
578
0.20
Jun 23, 2025
151.15
156.90
151.00
156.90
156.90
-0.03%
230
0.08
Jun 20, 2025
157.45
157.45
153.00
156.95
156.95
+1.98%
13
<0.01
Jun 19, 2025
150.00
153.90
150.00
153.90
153.90
-0.06%
203
0.07
Jun 18, 2025
151.00
154.45
149.05
154.00
154.00
-0.29%
670
0.21
Jun 17, 2025
154.10
159.85
152.00
154.45
154.45
-3.14%
536
0.17
Jun 16, 2025
160.10
160.10
159.45
159.45
159.45
-0.41%
11
<0.01
Jun 13, 2025
159.00
161.90
154.25
160.10
160.10
-1.11%
2,128
0.68
Jun 12, 2025
158.00
161.90
158.00
161.90
161.90
-0.03%
293
0.09
Jun 11, 2025
158.00
162.00
155.00
161.95
161.95
+0.62%
366
0.11
Jun 10, 2025
159.00
160.95
156.50
160.95
160.95
0.00%
263
0.08
Jun 09, 2025
160.50
161.95
158.00
160.95
160.95
+4.28%
203
0.06
Jun 06, 2025
167.40
167.40
153.10
154.35
154.35
-3.77%
417
0.13
Jun 05, 2025
152.10
164.85
152.10
160.40
160.40
+0.56%
334
0.10
Jun 04, 2025
163.80
163.80
155.00
159.50
159.50
-0.31%
1,432
0.44
Jun 03, 2025
155.20
160.00
151.20
160.00
160.00
+3.13%
352
0.11
Jun 02, 2025
149.75
157.00
149.75
155.15
155.15
+3.64%
650
0.20
May 30, 2025
153.90
153.90
141.00
149.70
149.70
+0.94%
491
0.15
May 29, 2025
149.00
153.45
148.30
148.30
148.30
-5.00%
2,237
0.69
May 28, 2025
152.00
160.00
152.00
156.10
156.10
-2.44%
2,052
0.63
May 27, 2025
160.00
160.00
155.10
160.00
160.00
-1.39%
460
0.14
May 26, 2025
158.55
164.95
152.50
162.25
162.25
+2.33%
394
0.12
May 23, 2025
167.95
174.70
157.60
158.55
158.55
-0.19%
34,508
12.51
May 22, 2025
152.65
162.40
152.65
158.85
158.85
+5.58%
15,981
6.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis