SecMark Consultancy Limited (SECMARK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 09:26AM IST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2 |
| 30 May 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 1 |
| 29 May 2024 | 99.00 | 107.00 | 99.00 | 101.50 | 101.50 | 1,151 |
| 28 May 2024 | 102.50 | 102.95 | 100.25 | 102.95 | 102.95 | 919 |
| 27 May 2024 | 101.95 | 103.30 | 100.00 | 102.95 | 102.95 | 211 |
| 24 May 2024 | 106.05 | 106.05 | 100.75 | 100.75 | 100.75 | 5,042 |
| 23 May 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 10 |
| 22 May 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 10 |
| 21 May 2024 | 109.65 | 113.00 | 107.00 | 108.95 | 108.95 | 1,901 |
| 17 May 2024 | 107.90 | 110.00 | 104.85 | 110.00 | 110.00 | 510 |
| 16 May 2024 | 108.00 | 108.70 | 106.25 | 107.05 | 107.05 | 1,253 |
| 15 May 2024 | 114.95 | 118.45 | 107.30 | 110.10 | 110.10 | 9,096 |
| 14 May 2024 | 107.75 | 112.85 | 107.50 | 112.85 | 112.85 | 121 |
| 13 May 2024 | 113.00 | 113.00 | 112.95 | 112.95 | 112.95 | 20 |
| 10 May 2024 | 110.60 | 115.00 | 110.60 | 115.00 | 115.00 | 101 |
| 09 May 2024 | 113.80 | 119.00 | 113.80 | 116.40 | 116.40 | 106 |
| 08 May 2024 | 108.25 | 113.90 | 108.25 | 113.80 | 113.80 | 598 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 110.00 | 114.00 | 110.00 | 113.90 | 113.90 | 406 |
| 03 May 2024 | 115.40 | 115.40 | 109.75 | 114.90 | 114.90 | 1,717 |
| 02 May 2024 | 116.85 | 116.85 | 110.90 | 115.40 | 115.40 | 1,065 |
| 30 Apr 2024 | 111.24 | 114.45 | 111.10 | 113.94 | 113.94 | 981 |
| 29 Apr 2024 | 113.40 | 119.50 | 109.75 | 111.24 | 111.24 | 864 |
| 26 Apr 2024 | 113.40 | 115.50 | 113.40 | 115.50 | 115.50 | 65 |
| 25 Apr 2024 | 108.23 | 114.40 | 108.23 | 111.50 | 111.50 | 634 |
| 24 Apr 2024 | 111.00 | 114.10 | 111.00 | 111.00 | 111.00 | 22 |
| 23 Apr 2024 | 115.00 | 115.00 | 114.80 | 114.90 | 114.90 | 1,301 |
| 22 Apr 2024 | 110.50 | 112.50 | 110.49 | 111.56 | 111.56 | 460 |
| 19 Apr 2024 | 110.79 | 112.00 | 105.00 | 106.50 | 106.50 | 3,058 |
| 18 Apr 2024 | 108.69 | 112.50 | 107.99 | 111.81 | 111.81 | 2,614 |
| 16 Apr 2024 | 118.82 | 118.82 | 104.30 | 108.04 | 108.04 | 425 |
| 15 Apr 2024 | 110.01 | 114.10 | 107.15 | 110.67 | 110.67 | 1,286 |
| 12 Apr 2024 | 113.90 | 113.90 | 106.00 | 110.98 | 110.98 | 8,045 |
| 10 Apr 2024 | 109.44 | 114.30 | 105.51 | 109.58 | 109.58 | 1,943 |
| 09 Apr 2024 | 105.38 | 111.42 | 99.75 | 103.94 | 103.94 | 5,070 |
| 08 Apr 2024 | 117.70 | 117.70 | 103.15 | 105.59 | 105.59 | 4,690 |
| 05 Apr 2024 | 111.80 | 111.80 | 103.00 | 109.40 | 109.40 | 128 |
| 04 Apr 2024 | 112.00 | 112.00 | 102.20 | 107.55 | 107.55 | 2,104 |
| 03 Apr 2024 | 109.85 | 109.85 | 100.00 | 107.49 | 107.49 | 4,900 |
| 02 Apr 2024 | 99.00 | 104.67 | 95.00 | 104.67 | 104.67 | 9,372 |
| 01 Apr 2024 | 92.50 | 101.74 | 92.50 | 99.69 | 99.69 | 2,013 |
| 28 Mar 2024 | 97.00 | 102.70 | 93.10 | 96.95 | 96.95 | 3,463 |
| 27 Mar 2024 | 93.25 | 98.00 | 93.25 | 97.95 | 97.95 | 1,470 |
| 26 Mar 2024 | 96.00 | 96.00 | 93.00 | 93.60 | 93.60 | 5,608 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 6 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 13 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 515 |
| 11 Mar 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1 |
| 07 Mar 2024 | 97.00 | 99.95 | 97.00 | 99.95 | 99.95 | 987 |
| 06 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 19 |
| 05 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 04 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 2 |
| 01 Mar 2024 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | 4,168 |
| 29 Feb 2024 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 650 |
| 28 Feb 2024 | 101.56 | 101.56 | 99.53 | 99.53 | 99.53 | 2,205 |
| 27 Feb 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 628 |
| 26 Feb 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 762 |
| 23 Feb 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | 51 |
| 22 Feb 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 3 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 104.00 | 104.58 | 95.70 | 95.70 | 95.70 | 2,110 |
| 14 Feb 2024 | 95.80 | 99.60 | 95.80 | 99.60 | 99.60 | 65 |
| 13 Feb 2024 | 95.93 | 95.93 | 89.40 | 95.80 | 95.80 | 994 |
| 12 Feb 2024 | 99.00 | 99.00 | 94.05 | 94.05 | 94.05 | 1,224 |
| 09 Feb 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 427 |
| 08 Feb 2024 | 100.30 | 104.00 | 100.30 | 103.99 | 103.99 | 833 |
| 07 Feb 2024 | 105.55 | 105.55 | 100.70 | 105.49 | 105.49 | 232 |
| 06 Feb 2024 | 104.99 | 106.00 | 103.37 | 106.00 | 106.00 | 6,504 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 100.20 | 104.00 | 100.20 | 100.96 | 100.96 | 1,328 |
| 01 Feb 2024 | 105.00 | 105.00 | 99.12 | 104.88 | 104.88 | 1,039 |
| 31 Jan 2024 | 104.20 | 104.25 | 99.05 | 100.00 | 100.00 | 1,296 |
| 30 Jan 2024 | 101.25 | 104.25 | 101.25 | 104.25 | 104.25 | 1,323 |
| 29 Jan 2024 | 101.00 | 106.05 | 101.00 | 101.25 | 101.25 | 310 |
| 25 Jan 2024 | 99.05 | 101.00 | 99.05 | 101.00 | 101.00 | 102 |
| 24 Jan 2024 | 101.50 | 109.95 | 101.50 | 102.20 | 102.20 | 1,118 |
| 23 Jan 2024 | 110.00 | 114.00 | 104.95 | 104.95 | 104.95 | 1,362 |
| 19 Jan 2024 | 108.20 | 110.00 | 105.15 | 105.20 | 105.20 | 2,666 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 114.20 | 118.00 | 108.50 | 109.50 | 109.50 | 276 |
| 16 Jan 2024 | 117.00 | 117.00 | 114.20 | 114.20 | 114.20 | 61 |
| 15 Jan 2024 | 116.95 | 117.00 | 113.40 | 114.55 | 114.55 | 640 |
| 12 Jan 2024 | 110.00 | 113.80 | 106.00 | 112.75 | 112.75 | 698 |
| 11 Jan 2024 | 105.70 | 110.00 | 105.70 | 110.00 | 110.00 | 496 |
| 10 Jan 2024 | 101.55 | 105.80 | 101.10 | 105.80 | 105.80 | 1,235 |
| 09 Jan 2024 | 106.40 | 106.40 | 101.10 | 101.15 | 101.15 | 6,515 |
| 08 Jan 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 9 |
| 05 Jan 2024 | 113.00 | 116.00 | 109.00 | 109.15 | 109.15 | 819 |
| 04 Jan 2024 | 122.80 | 122.80 | 112.10 | 113.00 | 113.00 | 1,275 |
| 03 Jan 2024 | 116.00 | 118.40 | 112.10 | 117.50 | 117.50 | 997 |
| 02 Jan 2024 | 125.00 | 125.00 | 115.00 | 117.60 | 117.60 | 11,427 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.