Education
About Us
Working with TipRanks
Follow Us
Semac Consultants Ltd (IN:SEMAC)
:SEMAC
Time Period
1Y
Events
Historical Prices
Rows:
Jul 15, 2025
547.90
550.50
547.00
547.40
547.40
-0.56%
738
0.76
Jul 14, 2025
538.35
550.50
536.30
550.50
550.50
+2.26%
57
0.06
Jul 11, 2025
522.10
544.95
521.85
538.35
538.35
+1.76%
1,657
1.76
Jul 10, 2025
559.00
560.05
523.05
529.05
529.05
-0.82%
6,812
8.14
Jul 09, 2025
512.50
533.40
511.00
533.40
533.40
+5.00%
583
0.70
Jul 08, 2025
507.00
508.00
488.50
508.00
508.00
+4.99%
1,279
1.58
Jul 07, 2025
490.00
490.00
473.75
483.85
483.85
+0.67%
2,313
3.00
Jul 04, 2025
483.50
495.30
471.05
480.65
480.65
-2.12%
3,516
4.92
Jul 03, 2025
512.00
512.00
479.00
491.05
491.05
+0.70%
978
1.40
Jul 02, 2025
487.65
487.65
487.65
487.65
487.65
+5.00%
9
0.01
Jul 01, 2025
464.45
464.45
464.45
464.45
464.45
+5.00%
14
0.02
Jun 30, 2025
442.35
464.45
442.35
442.35
442.35
0.00%
0
0.00
Jun 27, 2025
442.35
442.35
442.35
442.35
442.35
+5.00%
6
<0.01
Jun 26, 2025
421.30
442.35
421.30
421.30
421.30
0.00%
0
0.00
Jun 25, 2025
405.45
421.30
399.35
421.30
421.30
+5.00%
2,146
3.15
Jun 24, 2025
401.60
415.95
398.00
401.25
401.25
+0.30%
3,260
5.11
Jun 23, 2025
394.50
409.80
394.50
400.05
400.05
-1.12%
3,157
5.36
Jun 20, 2025
399.90
416.90
390.15
404.60
404.60
+1.80%
3,741
7.05
Jun 19, 2025
415.00
415.00
395.55
397.45
397.45
-2.50%
5,785
13.17
Jun 18, 2025
412.00
415.95
402.50
407.65
407.65
+0.28%
7,488
23.26
Jun 17, 2025
413.00
420.00
400.40
406.50
406.50
-2.05%
2,774
9.98
Jun 16, 2025
429.90
429.90
415.00
415.00
415.00
-0.72%
76
0.27
Jun 13, 2025
396.00
420.00
396.00
418.00
418.00
+0.48%
420
1.55
Jun 12, 2025
416.00
416.00
396.55
416.00
416.00
+4.94%
6
0.02
Jun 11, 2025
415.05
415.05
395.25
396.40
396.40
-4.49%
148
0.54
Jun 10, 2025
418.00
418.00
408.05
415.05
415.05
+4.07%
170
0.63
Jun 09, 2025
398.80
398.80
398.00
398.80
398.80
+4.85%
186
0.70
Jun 06, 2025
380.35
394.80
377.25
380.35
380.35
0.00%
0
0.00
Jun 05, 2025
380.00
380.35
379.00
380.35
380.35
+5.00%
73
0.28
Jun 04, 2025
362.25
379.80
362.25
362.25
362.25
0.00%
0
0.00
Jun 03, 2025
362.25
374.00
362.25
362.25
362.25
0.00%
0
0.00
Jun 02, 2025
362.20
362.25
362.20
362.25
362.25
-0.22%
105
0.40
May 30, 2025
375.00
375.00
362.20
363.05
363.05
-3.19%
153
0.58
May 29, 2025
394.25
394.25
375.00
375.00
375.00
-0.13%
173
0.67
May 28, 2025
375.50
375.50
375.50
375.50
375.50
+4.99%
12,871
230.62
May 27, 2025
357.65
357.75
357.65
357.65
357.65
+1.91%
145
2.66
May 26, 2025
325.10
350.95
325.10
350.95
350.95
+3.13%
59
0.99
May 23, 2025
346.00
346.00
340.30
340.30
340.30
-1.66%
8
0.13
May 22, 2025
346.05
346.05
346.05
346.05
346.05
-2.48%
72
1.21
May 21, 2025
347.00
355.25
347.00
354.85
354.85
+3.58%
8
0.12
May 20, 2025
351.80
351.80
342.50
342.60
342.60
-2.62%
105
1.56
May 19, 2025
351.95
351.95
351.80
351.80
351.80
+0.46%
31
0.46
May 16, 2025
355.05
362.20
350.20
350.20
350.20
+0.04%
64
0.87
May 15, 2025
350.05
367.40
350.05
350.05
350.05
0.00%
0
0.00
May 14, 2025
350.05
367.50
350.05
350.05
350.05
0.00%
0
0.00
May 13, 2025
366.00
366.00
350.05
350.05
350.05
+0.01%
70
0.76
May 12, 2025
350.00
350.00
350.00
350.00
350.00
+0.57%
67
0.70
May 09, 2025
348.00
364.90
335.65
348.00
348.00
0.00%
0
0.00
May 08, 2025
348.00
362.15
332.00
348.00
348.00
0.00%
0
0.00
May 07, 2025
348.00
348.00
348.00
348.00
348.00
0.00%
1
<0.01
Rows: