Semac Consultants Limited		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
30-10-2026 Friday	BSE Sensex : 74,459.53 +308.49 +0.42%		NSE Nifty 50 : 23,053.10 +116.35 +0.51%		USD - INR 1 $ = Rs 95.00	Find Stock
Share Price in Google :	Semac Consultants Limited		MCap (aprox) 72.1 Crores	Symbol : SEMAC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
9.2%	-3.4%	-20.2%	-26.9%	-20.9%	-47.0%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-10-26	Fri	224.87	-0.81	12	-0.4%
29-10-26	Thu	225.68	-5.69	123	-2.5%	Data Update : 7 PM
28-10-26	Wed	231.37	0.74	1.75k	0.3%	30-10-26 : 224.87
27-10-26	Tue	230.63	20.44	2.66k	9.7%
26-10-26	Mon	210.19	0.83	484	0.4%	Compared to  :  21-10-26 205.85
23-10-26	Fri	209.36	-17.07	6.28k	-7.5%
22-10-26	Thu	226.43	20.58	2.93k	10.0%	7 Days %
21-10-26	Wed	205.85	-9.19	118	-4.3%	9.2%
19-10-26	Mon	215.04	-0.34	597	-0.2%
16-10-26	Fri	215.38	-8.37	1.84k	-3.7%	Compared to  :  30-09-26 232.85
15-10-26	Thu	223.75	9.32	1.1k	4.3%
14-10-26	Wed	214.43	-12.87	1.02k	-5.7%	1 Month %
13-10-26	Tue	227.3	12.89	1.11k	6.0%	-3.4%
12-10-26	Mon	214.41	-15.75	3.65k	-6.8%	.
09-10-26	Fri	230.16	12.35	1.21k	5.7%	Compared to  :  31-08-26 281.95
08-10-26	Thu	217.81	-18.57	2.88k	-7.9%
07-10-26	Wed	236.38	0.83	605	0.4%	2 Months %
06-10-26	Tue	235.55	-3.49	7	-1.5%	-20.2%
05-10-26	Mon	239.04	-2.95	321	-1.2%
01-10-26	Thu	241.99	9.14	1.67k	3.9%	Compared to  :  30-07-26 307.8
30-09-26	Wed	232.85	-11.1	6.43k	-4.6%
29-09-26	Tue	243.95	-3.95	808	-1.6%	3 Months %
28-09-26	Mon	247.9	-7.1	963	-2.8%	-26.9%
25-09-26	Fri	255	-13.4	1.61k	-5.0%
24-09-26	Thu	268.4	2.75	170	1.0%	Compared to  :  30-04-26 284.32
23-09-26	Wed	265.65	-13.35	970	-4.8%
22-09-26	Tue	279	-5.2	24	-1.8%	6 Months %
21-09-26	Mon	284.2	10.5	395	3.8%	-20.9%
18-09-26	Fri	273.7	3.7	315	1.4%
17-09-26	Thu	270	1	139	0.4%	Compared to  :  30-10-25 423.95
16-09-26	Wed	269	0	202	0.0%
15-09-26	Tue	269	-4.05	702	-1.5%	1 year %
11-09-26	Fri	273.05	-6.8	2.32k	-2.4%	-47.0%
10-09-26	Thu	279.85	0	127	0.0%
09-09-26	Wed	279.85	-6.1	512	-2.1%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
08-09-26	Tue	285.95	3.95	890	1.4%
07-09-26	Mon	282	4.75	794	1.7%
04-09-26	Fri	277.25	-13.3	4.53k	-4.6%
03-09-26	Thu	290.55		1	-0.5%
02-09-26	Wed
01-09-26	Tue	292	10.05	103	3.6%
31-08-26	Mon	281.95	-6.05	2.65k	-2.1%
28-08-26	Fri	288	2.7	163	0.9%
27-08-26	Thu	285.3	0.15	243	0.1%
26-08-26	Wed	285.15	-4.55	131	-1.6%
25-08-26	Tue	289.7	-3.7	592	-1.3%
24-08-26	Mon	293.4	-2.6	315	-0.9%
21-08-26	Fri	296	11.3	621	4.0%
20-08-26	Thu	284.7	-11.95	1.58k	-4.0%
19-08-26	Wed	296.65	-2.7	2.7k	-0.9%
18-08-26	Tue	299.35	-11.6	714	-3.7%
17-08-26	Mon	310.95	-15.05	1.38k	-4.6%
14-08-26	Fri	326	9.75	279	3.1%
13-08-26	Thu	316.25	15.05	173	5.0%
12-08-26	Wed	301.2	-3.9	195	-1.3%
11-08-26	Tue	305.1	-0.9	114	-0.3%
10-08-26	Mon	306	-1.4	294	-0.5%
07-08-26	Fri	307.4	-1.65	144	-0.5%
06-08-26	Thu	309.05	-5.95	236	-1.9%
05-08-26	Wed	315	3.3	77	1.1%
04-08-26	Tue	311.7	0	312	0.0%
03-08-26	Mon	311.7	0.3	1.4k	0.1%
31-07-26	Fri	311.4	3.6	276	1.2%
30-07-26	Thu	307.8	-15.65	187	-4.8%
29-07-26	Wed	323.45	1.95	348	0.6%
28-07-26	Tue	321.5	1.55	3	0.5%
27-07-26	Mon	319.95	0.05	65	0.0%
24-07-26	Fri	319.9		21	2.9%
23-07-26	Thu	#N/A	#N/A		#N/A
22-07-26	Wed	311	-0.7	185	-0.2%
21-07-26	Tue	311.7	6.45	117	2.1%
20-07-26	Mon	305.25	-3.75	452	-1.2%
17-07-26	Fri	309	-14.65	929	-4.5%
16-07-26	Thu	323.65	-3	252	-0.9%
15-07-26	Wed	326.65	-5.65	34	-1.7%
14-07-26	Tue	332.3	3.45	104	1.0%
13-07-26	Mon	328.85	11.2	2.98k	3.5%
10-07-26	Fri	317.65	-10.3	60	-3.1%
09-07-26	Thu	327.95	2.95	109	0.9%
08-07-26	Wed	325	-6	275	-1.8%
07-07-26	Tue	331	-16.7	391	-4.8%
06-07-26	Mon	347.7	-2.85	772	-0.8%
03-07-26	Fri	350.55	13.35	204	4.0%
02-07-26	Thu	337.2	-3.4	471	-1.0%
01-07-26	Wed	340.6	2.75	190	0.8%
30-06-26	Tue	337.85	-2.65	178	-0.8%
29-06-26	Mon	340.5	-12.5	364	-3.5%
25-06-26	Thu	353	16.8	1.94k	5.0%
24-06-26	Wed	336.2	0.65	497	0.2%
23-06-26	Tue	335.55	13.8	291	4.3%
22-06-26	Mon	321.75	3.25	448	1.0%
19-06-26	Fri	318.5	-12.45	469	-3.8%
18-06-26	Thu	330.95	6.1	289	1.9%
17-06-26	Wed	324.85	-16.25	931	-4.8%
16-06-26	Tue	341.1	-0.05	28	0.0%
15-06-26	Mon	341.15	16.2	388	5.0%
12-06-26	Fri	324.95	15.45	858	5.0%
11-06-26	Thu	309.5	-8.6	236	-2.7%
10-06-26	Wed	318.1	-16.7	471	-5.0%
09-06-26	Tue	334.8	-17.6	304	-5.0%
08-06-26	Mon	352.4	-18.5	230	-5.0%
05-06-26	Fri	370.9	2.1	962	0.6%
04-06-26	Thu	368.8	17	1.45k	4.8%
03-06-26	Wed	351.8	16.75	672	5.0%
02-06-26	Tue	335.05	15.95	263	5.0%
01-06-26	Mon	319.1	15.15	667	5.0%
29-05-26	Fri	303.95	-8.3	433	-2.7%
27-05-26	Wed	312.25	-2.4	1.62k	-0.8%
26-05-26	Tue	314.65	2.3	1.39k	0.7%
25-05-26	Mon	312.35	5.05	1.08k	1.6%
22-05-26	Fri	307.3	-16.1	2.27k	-5.0%
21-05-26	Thu	323.4	-11.6	3.47k	-3.5%
20-05-26	Wed	335	-17.6	305	-5.0%
19-05-26	Tue	352.6	-18.55	428	-5.0%
18-05-26	Mon	371.15	-19.5	130	-5.0%
15-05-26	Fri	390.65	-20.55	11.92k	-5.0%
14-05-26	Thu	411.2	19.55	6.32k	5.0%
13-05-26	Wed	391.65	18.65	6.18k	5.0%
12-05-26	Tue	373	33.9	2.38k	10.0%
11-05-26	Mon	339.1	30.8	1.5k	10.0%
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%
05-05-26	Tue	279.75	-4.9	904	-1.7%
04-05-26	Mon	284.65	0.33	480	0.1%
30-04-26	Thu	284.32	-8.42	520	-2.9%
29-04-26	Wed	292.74	5.61	831	2.0%
28-04-26	Tue	287.13	9.07	238	3.3%
27-04-26	Mon	278.06	-10.45	707	-3.6%
24-04-26	Fri	288.51	-0.8	532	-0.3%
23-04-26	Thu	289.31	4.93	1.28k	1.7%
22-04-26	Wed	284.38	-8.3	815	-2.8%
21-04-26	Tue	292.68	4.84	594	1.7%
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	4.51	8.3k	1.6%
18-03-26	Wed	283.54	36.14	12.07k	9.1%
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	-4.5	4.49k	-1.4%
18-12-25	Thu	310.6	-3.05	1.74k	-1.0%
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%