HIGH / LOW
Semac Construction Ltd.
BSE
Jul 16
542.75
-4.65 ( -0.85%)
Volume
171
Prev. Close
547.40
Open Price
540.00
Bid Price(Qty.)
0.00 (0)
Offer Pr.(Qty.)
0.00 (0)
NSE
Jul 16
545.25
-6.55 ( -1.19%)
Volume
2547
Prev. Close
551.80
Open Price
556.00
Bid Price(Qty.)
0.00 (0)
Offer Pr.(Qty.)
0.00 (0)
You can view weekly, monthly and yearly high lows data along with graphical representation.
|
ISIN No
|
INE617A01013
|
Market Cap. ( ₹ in Cr. )
|
169.97
|
P/BV
|
2.30
|
Book Value ( ₹ )
|
237.05
|
|
BSE Code
|
505368
|
52 Week High/Low ( ₹ )
|
610/270
|
FV/ML
|
10/1
|
P/E(X)
|
0.00
|
|
NSE Code
|
SEMACBE
|
Book Closure
|
27/09/2024
|
EPS ( ₹ )
|
0.00
|
Div Yield (%)
|
0.00
|
52 Week High/Low
|
Exchange
|
High
|
High Date
|
Low
|
Low Date
|
|
BSE
|
605.50
|
18/07/2024
|
264.00
|
29/01/2025
|
|
NSE
|
610.00
|
16/07/2024
|
270.00
|
30/01/2025
|
Weekly High/Low Details - BSE
| Weekly Ending | High | High Date | Low | Low Date |
| 16/07/2025 | 550.50 | 15/07/2025 | 536.30 | 14/07/2025 |
| 11/07/2025 | 560.05 | 10/07/2025 | 473.75 | 07/07/2025 |
| 04/07/2025 | 512.00 | 03/07/2025 | 464.45 | 01/07/2025 |
| 27/06/2025 | 442.35 | 27/06/2025 | 394.50 | 23/06/2025 |
| 20/06/2025 | 429.90 | 16/06/2025 | 390.15 | 20/06/2025 |
| 13/06/2025 | 420.00 | 13/06/2025 | 395.25 | 11/06/2025 |
| 06/06/2025 | 380.35 | 05/06/2025 | 362.20 | 02/06/2025 |
| 30/05/2025 | 394.25 | 29/05/2025 | 325.10 | 26/05/2025 |
| 23/05/2025 | 355.25 | 21/05/2025 | 340.30 | 23/05/2025 |
| 16/05/2025 | 366.00 | 13/05/2025 | 350.00 | 12/05/2025 |
| 09/05/2025 | 352.45 | 05/05/2025 | 335.10 | 05/05/2025 |
| 02/05/2025 | 361.00 | 28/04/2025 | 343.65 | 02/05/2025 |
| 25/04/2025 | 382.00 | 25/04/2025 | 341.10 | 21/04/2025 |
| 17/04/2025 | 345.10 | 16/04/2025 | 323.00 | 15/04/2025 |
| 11/04/2025 | 319.80 | 08/04/2025 | 304.60 | 07/04/2025 |
| 04/04/2025 | 290.10 | 01/04/2025 | 290.10 | 01/04/2025 |
| 28/03/2025 | 309.40 | 24/03/2025 | 290.10 | 27/03/2025 |
| 21/03/2025 | 332.10 | 17/03/2025 | 301.35 | 21/03/2025 |
| 13/03/2025 | 337.00 | 10/03/2025 | 331.95 | 10/03/2025 |
| 07/03/2025 | 331.65 | 07/03/2025 | 318.80 | 06/03/2025 |
| 21/02/2025 | 312.55 | 21/02/2025 | 283.00 | 18/02/2025 |
| 14/02/2025 | 308.80 | 11/02/2025 | 280.00 | 12/02/2025 |
| 07/02/2025 | 309.95 | 03/02/2025 | 290.50 | 06/02/2025 |
| 01/02/2025 | 296.10 | 01/02/2025 | 264.00 | 29/01/2025 |
| 24/01/2025 | 383.95 | 20/01/2025 | 303.50 | 24/01/2025 |
| 17/01/2025 | 366.50 | 16/01/2025 | 342.60 | 15/01/2025 |
| 10/01/2025 | 399.80 | 06/01/2025 | 357.05 | 10/01/2025 |
| 03/01/2025 | 403.85 | 01/01/2025 | 382.00 | 02/01/2025 |
| 31/12/2024 | 396.70 | 31/12/2024 | 385.00 | 30/12/2024 |
| 27/12/2024 | 394.50 | 23/12/2024 | 385.00 | 24/12/2024 |
| 20/12/2024 | 415.00 | 18/12/2024 | 383.20 | 18/12/2024 |
| 13/12/2024 | 452.00 | 10/12/2024 | 408.80 | 13/12/2024 |
| 06/12/2024 | 438.55 | 06/12/2024 | 379.00 | 02/12/2024 |
| 29/11/2024 | 400.55 | 29/11/2024 | 380.00 | 28/11/2024 |
| 22/11/2024 | 397.80 | 21/11/2024 | 370.05 | 21/11/2024 |
| 14/11/2024 | 401.50 | 11/11/2024 | 375.00 | 13/11/2024 |
| 08/11/2024 | 415.70 | 07/11/2024 | 399.20 | 06/11/2024 |
| 01/11/2024 | 416.00 | 01/11/2024 | 390.10 | 30/10/2024 |
| 25/10/2024 | 414.00 | 21/10/2024 | 385.00 | 25/10/2024 |
| 18/10/2024 | 426.50 | 18/10/2024 | 405.00 | 17/10/2024 |
| 11/10/2024 | 437.00 | 07/10/2024 | 400.15 | 07/10/2024 |
| 04/10/2024 | 430.00 | 03/10/2024 | 391.25 | 01/10/2024 |
| 27/09/2024 | 460.25 | 23/09/2024 | 405.00 | 27/09/2024 |
| 20/09/2024 | 466.15 | 16/09/2024 | 425.00 | 19/09/2024 |
| 13/09/2024 | 474.95 | 11/09/2024 | 431.20 | 12/09/2024 |
| 06/09/2024 | 537.95 | 02/09/2024 | 463.10 | 06/09/2024 |
| 30/08/2024 | 546.95 | 27/08/2024 | 525.10 | 30/08/2024 |
| 23/08/2024 | 569.25 | 19/08/2024 | 538.00 | 20/08/2024 |
| 16/08/2024 | 570.00 | 12/08/2024 | 539.00 | 14/08/2024 |
| 09/08/2024 | 576.40 | 07/08/2024 | 548.80 | 06/08/2024 |
| 02/08/2024 | 590.00 | 30/07/2024 | 541.70 | 02/08/2024 |
| 26/07/2024 | 594.85 | 26/07/2024 | 559.00 | 26/07/2024 |
| 19/07/2024 | 605.50 | 18/07/2024 | 574.10 | 19/07/2024 |