Semac Consultants Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Semac Consultants Limited		MCap (aprox) 109.9 Crores	Symbol : SEMAC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.3%	-6.2%	17.2%		5.5%	-17.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	318.1	-16.7	471	-5.0%
09-06-26	Tue	334.8	-17.6	304	-5.0%	Data Update : 7 PM
08-06-26	Mon	352.4	-18.5	230	-5.0%	10-06-26 : 318.1
05-06-26	Fri	370.9	2.1	962	0.6%
04-06-26	Thu	368.8	17	1.45k	4.8%	Compared to  :  01-06-26 319.1
03-06-26	Wed	351.8	16.75	672	5.0%
02-06-26	Tue	335.05	15.95	263	5.0%	7 Days %
01-06-26	Mon	319.1	15.15	667	5.0%	-0.3%
29-05-26	Fri	303.95	-8.3	433	-2.7%
27-05-26	Wed	312.25	-2.4	1.62k	-0.8%	Compared to  :  11-05-26 339.1
26-05-26	Tue	314.65	2.3	1.39k	0.7%
25-05-26	Mon	312.35	5.05	1.08k	1.6%	1 Month %
22-05-26	Fri	307.3	-16.1	2.27k	-5.0%	-6.2%
21-05-26	Thu	323.4	-11.6	3.47k	-3.5%	.
20-05-26	Wed	335	-17.6	305	-5.0%	Compared to  :  10-04-26 271.37
19-05-26	Tue	352.6	-18.55	428	-5.0%
18-05-26	Mon	371.15	-19.5	130	-5.0%	2 Months %
15-05-26	Fri	390.65	-20.55	11.92k	-5.0%	17.2%
14-05-26	Thu	411.2	19.55	6.32k	5.0%
13-05-26	Wed	391.65	18.65	6.18k	5.0%	Compared to  :  10-03-26
12-05-26	Tue	373	33.9	2.38k	10.0%
11-05-26	Mon	339.1	30.8	1.5k	10.0%	3 Months %
08-05-26	Fri	308.3	28	1.71k	10.0%
07-05-26	Thu	280.3	0.6	168	0.2%
06-05-26	Wed	279.7	-0.05	640	0.0%	Compared to  :  10-12-25 301.65
05-05-26	Tue	279.75	-4.9	904	-1.7%
04-05-26	Mon	284.65	0.33	480	0.1%	6 Months %
30-04-26	Thu	284.32	-8.42	520	-2.9%	5.5%
29-04-26	Wed	292.74	5.61	831	2.0%
28-04-26	Tue	287.13	9.07	238	3.3%	Compared to  :  10-06-25 384.25
27-04-26	Mon	278.06	-10.45	707	-3.6%
24-04-26	Fri	288.51	-0.8	532	-0.3%	1 year %
23-04-26	Thu	289.31	4.93	1.28k	1.7%	-17.2%
22-04-26	Wed	284.38	-8.3	815	-2.8%
21-04-26	Tue	292.68	4.84	594	1.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	287.84	0.32	2.82k	0.1%
17-04-26	Fri	287.52	2.45	983	0.9%
16-04-26	Thu	285.07	16.91	1.92k	6.3%
15-04-26	Wed	268.16	6.1	857	2.3%
13-04-26	Mon	262.06	-9.31	640	-3.4%
10-04-26	Fri	271.37	-0.61	802	-0.2%
09-04-26	Thu	271.98	7.09	2.25k	2.7%
08-04-26	Wed	264.89	23.05	382	9.5%
07-04-26	Tue	241.84	0.84	599	0.3%
06-04-26	Mon	241	10.2	564	4.4%
02-04-26	Thu	230.8	0.91	146	0.4%
01-04-26	Wed	229.89	7.59	656	3.4%
30-03-26	Mon	222.3	-11.69	807	-5.0%
27-03-26	Fri	233.99	-12.31	7.59k	-5.0%
25-03-26	Wed	246.3	-9.4	13.23k	-3.7%
24-03-26	Tue	255.7	-13.45	3.19k	-5.0%
23-03-26	Mon	269.15	-5.69	4.01k	-2.1%
20-03-26	Fri	274.84	-13.21	3.31k	-4.6%
19-03-26	Thu	288.05	47.99	8.3k	1.6%
18-03-26	Wed	240.06	-7.34	1.69k	-3.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	247.4	0.3	144	0.1%
26-02-26	Thu	247.1	-7.39	865	-2.9%
25-02-26	Wed	254.49	-13.74	952	-5.1%
24-02-26	Tue	268.23	3.85	711	1.5%
23-02-26	Mon	264.38	13.33	352	5.3%
20-02-26	Fri	251.05	-11.26	315	-4.3%
19-02-26	Thu	262.31	12.12	545	4.8%
18-02-26	Wed	250.19	-24.08	868	-8.8%
17-02-26	Tue	274.27	3.95	392	1.5%
16-02-26	Mon	270.32	2.67	3.19k	1.0%
13-02-26	Fri	267.65	10.34	282	4.0%
12-02-26	Thu	257.31	-4.8	476	-1.8%
11-02-26	Wed	262.11	3.44	992	1.3%
10-02-26	Tue	258.67	-11.18	6.8k	-4.1%
09-02-26	Mon	269.85	23.95	9.02k	9.7%
06-02-26	Fri	245.9	11.34	4.79k	4.8%
05-02-26	Thu	234.56	2.65	1.91k	1.1%
04-02-26	Wed	231.91	-7.03	2.52k	-2.9%
03-02-26	Tue	238.94	3.84	1.85k	1.6%
02-02-26	Mon	235.1	-1.15	3.27k	-0.5%
01-02-26	Sun	236.25	-13.3	4.85k	-5.3%
30-01-26	Fri	249.55	-5.5	1.8k	-2.2%
29-01-26	Thu	255.05	-3.95	17.67k	-1.5%
28-01-26	Wed	259	8.2	44	3.3%
27-01-26	Tue	250.8	1.4	2.48k	0.6%
23-01-26	Fri	249.4	-7.75	2.03k	-3.0%
22-01-26	Thu	257.15	-11.5	2.83k	-4.3%
21-01-26	Wed	268.65	0.95	1.55k	0.4%
20-01-26	Tue	267.7	1.25	3.24k	0.5%
19-01-26	Mon	266.45	-22.4	19.21k	-7.8%
16-01-26	Fri	288.85	1.4	3.11k	0.5%
14-01-26	Wed	287.45	1.4	1.35k	0.5%
13-01-26	Tue	286.05	-14.5	488	-4.8%
12-01-26	Mon	300.55	2.55	4.69k	0.9%
09-01-26	Fri	298	4.65	1.41k	1.6%
08-01-26	Thu	293.35	-7.35	368	-2.4%
07-01-26	Wed	300.7	2.7	2.69k	0.9%
06-01-26	Tue	298	-11.8	453	-3.8%
05-01-26	Mon	309.8	-1.05	291	-0.3%
02-01-26	Fri	310.85	2.9	52	0.9%
01-01-26	Thu	307.95	13.95	4.47k	4.7%
31-12-25	Wed	294	-3.55	1.3k	-1.2%
30-12-25	Tue	297.55	-12.45	1.55k	-4.0%
29-12-25	Mon	310	6	718	2.0%
26-12-25	Fri	304	2.4	2.3k	0.8%
24-12-25	Wed	301.6	-0.85	1.35k	-0.3%
23-12-25	Tue	302.45	-3.5	236	-1.1%
22-12-25	Mon	305.95	-1.6	78	-0.5%
19-12-25	Fri	307.55	-3.05	1.74k	-1.0%
18-12-25	Thu	310.6	-4.5	4.49k	-1.4%
17-12-25	Wed	315.1	6.3	7.01k	2.0%
16-12-25	Tue	308.8	11.85	3.57k	4.0%
15-12-25	Mon	296.95	12.95	4.03k	4.6%
12-12-25	Fri	284	-11.3	5.75k	-3.8%
11-12-25	Thu	295.3	-6.35	6.55k	-2.1%
10-12-25	Wed	301.65	-19.25	2.44k	-6.0%
09-12-25	Tue	320.9	-10.75	2.28k	-3.2%
08-12-25	Mon	331.65	4.8	186	1.5%
05-12-25	Fri	326.85	-9.05	1.03k	-2.7%
04-12-25	Thu	335.9	3.3	4.21k	1.0%
03-12-25	Wed	332.6	-0.65	1.01k	-0.2%
02-12-25	Tue	333.25	7.05	751	2.2%
01-12-25	Mon	326.2	4.15	199	1.3%
28-11-25	Fri	322.05	-10	906	-3.0%
27-11-25	Thu	332.05	-0.95	1.83k	-0.3%
26-11-25	Wed	333	-8	196	-2.3%
25-11-25	Tue	341	5.35	1.68k	1.6%
24-11-25	Mon	335.65	5.65	442	1.7%
21-11-25	Fri	330	-0.05	544	0.0%
20-11-25	Thu	330.05	-7.2	668	-2.1%
19-11-25	Wed	337.25	-0.85	1.06k	-0.3%
18-11-25	Tue	338.1	-8.95	535	-2.6%
17-11-25	Mon	347.05	-8	1.12k	-2.3%
14-11-25	Fri	355.05	-18	22.04k	-4.8%
13-11-25	Thu	373.05	6.2	175	1.7%
12-11-25	Wed	366.85	-17.25	335	-4.5%
11-11-25	Tue	384.1	-19.15	823	-4.7%
10-11-25	Mon	403.25	5	679	1.3%
07-11-25	Fri	398.25	3.4	159	0.9%
06-11-25	Thu	394.85	-9.3	3.58k	-2.3%
04-11-25	Tue	404.15	-3	756	-0.7%
03-11-25	Mon	407.15	1.05	1.33k	0.3%
31-10-25	Fri	406.1	-17.85	2.29k	-4.2%
30-10-25	Thu	423.95	-9.5	341	-2.2%
29-10-25	Wed	433.45	-11.85	889	-2.7%
28-10-25	Tue	445.3	-14.7	1.59k	-3.2%
27-10-25	Mon	460	-14.2	8.22k	-3.0%
24-10-25	Fri	474.2	12.75	2.44k	2.8%
23-10-25	Thu	461.45	-1.85	990	-0.4%
21-10-25	Tue	463.3	9.25	331	2.0%
20-10-25	Mon	454.05	13.6	866	3.1%
17-10-25	Fri	440.45	-18.45	1.16k	-4.0%
16-10-25	Thu	458.9	-20.5	436	-4.3%
15-10-25	Wed	479.4	-22.35	944	-4.5%
14-10-25	Tue	501.75	6.75	759	1.4%
13-10-25	Mon	495	-5	609	-1.0%
10-10-25	Fri	500	-5.95	342	-1.2%
09-10-25	Thu	505.95	6.5	767	1.3%
08-10-25	Wed	499.45	11.45	433	2.3%
07-10-25	Tue	488	-13.7	3	-2.7%
06-10-25	Mon	501.7	13.7	35	2.8%
03-10-25	Fri	488	-20.95	125	-4.1%
01-10-25	Wed	508.95	17.95	91	3.7%
30-09-25	Tue	491	-10.75	389	-2.1%
29-09-25	Mon	501.75	10.35	118	2.1%
26-09-25	Fri	491.4	-18.65	172	-3.7%
25-09-25	Thu	510.05	0	227	0.0%
24-09-25	Wed	510.05	-12.3	194	-2.4%
23-09-25	Tue	522.35	0.35	184	0.1%
22-09-25	Mon	522	-14	1.27k	-2.6%
19-09-25	Fri	536	15.2	1.1k	2.9%
18-09-25	Thu	520.8	-11.05	611	-2.1%
17-09-25	Wed	531.85	12.15	2.45k	2.3%
16-09-25	Tue	519.7	-8.75	725	-1.7%
15-09-25	Mon	528.45	-2.3	44	-0.4%
12-09-25	Fri	530.75	-10.75	649	-2.0%
11-09-25	Thu	541.5	12.7	1.57k	2.4%
10-09-25	Wed	528.8	-16.6	229	-3.0%
09-09-25	Tue	545.4	16.05	783	3.0%
08-09-25	Mon	529.35	-2.85	126	-0.5%
05-09-25	Fri	532.2	7.2	317	1.4%
04-09-25	Thu	525	2.95	37	0.6%
03-09-25	Wed	522.05	-2.7	789	-0.5%
02-09-25	Tue	524.75	-23.55	996	-4.3%
01-09-25	Mon	548.3	-1.7	468	-0.3%
29-08-25	Fri	550	-3.4	549	-0.6%
28-08-25	Thu	553.4	4.7	881	0.9%
26-08-25	Tue	548.7	19.6	1.49k	3.7%
25-08-25	Mon	529.1	-15.9	352	-2.9%
22-08-25	Fri	545	10.15	651	1.9%
21-08-25	Thu	534.85	-5.25	232	-1.0%
20-08-25	Wed	540.1	2.4	2.51k	0.4%
19-08-25	Tue	537.7	5.7	1.39k	1.1%
18-08-25	Mon	532	-2.35	1.21k	-0.4%
14-08-25	Thu	534.35	4.4	188	0.8%
13-08-25	Wed	529.95	0.95	1.85k	0.2%
12-08-25	Tue	529	-13.9	441	-2.6%
11-08-25	Mon	542.9	20.8	1.4k	4.0%
08-08-25	Fri	522.1	-10.9	426	-2.0%
07-08-25	Thu	533	8.5	1.25k	1.6%
06-08-25	Wed	524.5	-1.05	1.25k	-0.2%
05-08-25	Tue	525.55	-11.3	650	-2.1%
04-08-25	Mon	536.85	-24.2	856	-4.3%
01-08-25	Fri	561.05	21.05	2.01k	3.9%
31-07-25	Thu	540	21.25	1.05k	4.1%
30-07-25	Wed	518.75	-26.8	879	-4.9%
29-07-25	Tue	545.55	6.4	802	1.2%
28-07-25	Mon	541.4	4.15	686	0.8%
25-07-25	Fri	535	-13	975	-2.4%
24-07-25	Thu	548	3	1.69k	0.6%
23-07-25	Wed	545	1.85	1.11k	0.3%
22-07-25	Tue	543.15	3.15	2.96k	0.6%
21-07-25	Mon	540	-5.25	818	-1.0%
18-07-25	Fri	545.25	-6.55	2.55k	-1.2%
17-07-25	Thu	551.8	20.1	2.52k	3.8%
16-07-25	Wed	531.7	-5.55	143	-1.0%
15-07-25	Tue	537.25	5.95	6.83k	1.1%
14-07-25	Mon	531.3	-1.05	17.28k	-0.2%
11-07-25	Fri	532.35	25.35	2.17k	5.0%
10-07-25	Thu	507	24.1	1.55k	5.0%
09-07-25	Wed	482.9	3.7	4.05k	0.8%
08-07-25	Tue	479.2	-18	6.42k	-3.6%
07-07-25	Mon	497.2	-26.15	3.74k	-5.0%
04-07-25	Fri	523.35	7.1	14.18k	1.4%
03-07-25	Thu	516.25	24.55	3.92k	5.0%
02-07-25	Wed	491.7	23.4	2.38k	5.0%
01-07-25	Tue	468.3	22.3	3.25k	5.0%
30-06-25	Mon	446	21.2	2.51k	5.0%
27-06-25	Fri	424.8	19.7	4.16k	4.9%
26-06-25	Thu	405.1	4	3.81k	1.0%
25-06-25	Wed	401.1	0.15	4.49k	0.0%
24-06-25	Tue	400.95	0.7	4.89k	0.2%
23-06-25	Mon	400.25	-3.65	6.91k	-0.9%
20-06-25	Fri	403.9	-6.55	7.75k	-1.6%
19-06-25	Thu	410.45	1.75	4.69k	0.4%
18-06-25	Wed	408.7	-7.6	397	-1.8%
17-06-25	Tue	416.3	7.55	524	1.8%
16-06-25	Mon	408.75	7.7	253	1.9%
13-06-25	Fri	401.05	-3	355	-0.7%
12-06-25	Thu	404.05	4	564	1.0%
11-06-25	Wed	400.05	15.8	1.36k	4.1%
10-06-25	Tue	384.25	2.25	425	0.6%
09-06-25	Mon	382	11.6	1.71k	3.1%
06-06-25	Fri	370.4	0.4	1.28k	0.1%