Seamec Limited Recent Share Price (BSE:526807)

BSE:526807 - Seamec Ltd. Seamec Limited
Sector: Energy, Industry: Oil & Gas Equipment & Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Sep 2003	INR	32.6	34	32.6	33.45	33.45	+0.45 (+1.36%)	3,674
24 Sep 2003	INR	35	35.4	33	33	33	+0.2 (+0.61%)	450
23 Sep 2003	INR	32.75	32.9	32.75	32.8	32.8	+1.2 (+3.80%)	366
22 Sep 2003	INR	32	32.1	31.6	31.6	31.6	-0.9 (-2.77%)	1,050
19 Sep 2003	INR	32	32.5	31.5	32.5	32.5	+0.5 (+1.56%)	2,058
18 Sep 2003	INR	33.25	33.25	32	32	32	-1.5 (-4.48%)	1,950
17 Sep 2003	INR	34.5	34.5	33.5	33.5	33.5	-1 (-2.90%)	850
16 Sep 2003	INR	32.1	35	32.1	34.5	34.5	+1.4 (+4.23%)	749
15 Sep 2003	INR	33.7	34.5	33.05	33.1	33.1	-1.15 (-3.36%)	6,152
12 Sep 2003	INR	35.1	35.45	34	34.25	34.25	-0.85 (-2.42%)	3,506
11 Sep 2003	INR	36	36	35	35.1	35.1	-0.8 (-2.23%)	692
10 Sep 2003	INR	35.15	35.9	35	35.9	35.9	-0.05 (-0.14%)	1,150
9 Sep 2003	INR	35	36.5	35	35.95	35.95	-1.05 (-2.84%)	3,201
8 Sep 2003	INR	38.4	38.4	37	37	37	+0.9 (+2.49%)	19,135
5 Sep 2003	INR	38	38	36	36.1	36.1	-1.4 (-3.73%)	3,105
4 Sep 2003	INR	38.9	39	37.2	37.5	37.5	-0.55 (-1.45%)	1,790
3 Sep 2003	INR	38.1	39	38.05	38.05	38.05	-0.3 (-0.78%)	2,050
2 Sep 2003	INR	38.5	39.5	38.25	38.35	38.35	+0.35 (+0.92%)	4,543
1 Sep 2003	INR	37.25	39.3	37	38	38	+0.9 (+2.43%)	9,249
29 Aug 2003	INR	36	37.5	35.5	37.1	37.1	-0.4 (-1.07%)	9,652
28 Aug 2003	INR	37.5	37.5	36.25	37.5	37.5	+0.4 (+1.08%)	1,111
27 Aug 2003	INR	39	39	36	37.1	37.1	-1.45 (-3.76%)	2,125
26 Aug 2003	INR	38.5	39.4	38	38.55	38.55	-0.4 (-1.03%)	3,435
25 Aug 2003	INR	40	40	38	38.95	38.95	+0.8 (+2.10%)	1,500
22 Aug 2003	INR	39	41	38	38.15	38.15	-0.65 (-1.68%)	6,398
21 Aug 2003	INR	40.5	40.5	38.5	38.8	38.8	-0.35 (-0.89%)	3,140
20 Aug 2003	INR	40.5	41.15	38.2	39.15	39.15	-1.55 (-3.81%)	4,904
19 Aug 2003	INR	42.4	43	39.5	40.7	40.7	-1.25 (-2.98%)	13,827
18 Aug 2003	INR	38.2	42.95	38.2	41.95	41.95	+3.4 (+8.82%)	4,227
15 Aug 2003	INR	0	0	0	38.55	38.55	0.0 (0.0%)	0

See Xignite Response |