Semac Consultants Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Semac Consultants Limited		MCap (aprox) 77 Crores	Symbol : SEMAC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-8.6%	-5.3%	-18.8%	-25.9%	-56.1%	-35.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	241.65	1.59	1.74k	0.7%
26-02-26	Thu	240.06	-7.34	1.69k	-3.0%	Data Update : 8 PM
25-02-26	Wed	247.4	0.3	144	0.1%	27-02-26 : 241.65
24-02-26	Tue	247.1	-7.39	865	-2.9%
23-02-26	Mon	254.49	-13.74	952	-5.1%	Compared to  :  19-02-26 264.38
20-02-26	Fri	268.23	3.85	711	1.5%
19-02-26	Thu	264.38	13.33	352	5.3%	7 Days %
18-02-26	Wed	251.05	-11.26	315	-4.3%	-8.6%
17-02-26	Tue	262.31	12.12	545	4.8%
16-02-26	Mon	250.19	-24.08	868	-8.8%	Compared to  :  27-01-26 255.05
13-02-26	Fri	274.27	3.95	392	1.5%
12-02-26	Thu	270.32	2.67	3.19k	1.0%	1 Month %
11-02-26	Wed	267.65	10.34	282	4.0%	-5.3%
10-02-26	Tue	257.31	-4.8	476	-1.8%	.
09-02-26	Mon	262.11	3.44	992	1.3%	Compared to  :  26-12-25 297.55
06-02-26	Fri	258.67	-11.18	6.8k	-4.1%
05-02-26	Thu	269.85	23.95	9.02k	9.7%	2 Months %
04-02-26	Wed	245.9	11.34	4.79k	4.8%	-18.8%
03-02-26	Tue	234.56	2.65	1.91k	1.1%
02-02-26	Mon	231.91	-7.03	2.52k	-2.9%	Compared to  :  27-11-25 326.2
01-02-26	Sun	238.94	3.84	1.85k	1.6%
30-01-26	Fri	235.1	-1.15	3.27k	-0.5%	3 Months %
29-01-26	Thu	236.25	-13.3	4.85k	-5.3%	-25.9%
28-01-26	Wed	249.55	-5.5	1.8k	-2.2%
27-01-26	Tue	255.05	-3.95	17.67k	-1.5%	Compared to  :  26-08-25 550
23-01-26	Fri	259	8.2	44	3.3%
22-01-26	Thu	250.8	1.4	2.48k	0.6%	6 Months %
21-01-26	Wed	249.4	-7.75	2.03k	-3.0%	-56.1%
20-01-26	Tue	257.15	-11.5	2.83k	-4.3%
19-01-26	Mon	268.65	0.95	1.55k	0.4%	Compared to  :  27-02-25 377.15
16-01-26	Fri	267.7	1.25	3.24k	0.5%
14-01-26	Wed	266.45	-22.4	19.21k	-7.8%	1 year %
13-01-26	Tue	288.85	1.4	3.11k	0.5%	-35.9%
12-01-26	Mon	287.45	1.4	1.35k	0.5%
09-01-26	Fri	286.05	-14.5	488	-4.8%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	300.55	2.55	4.69k	0.9%
07-01-26	Wed	298	4.65	1.41k	1.6%
06-01-26	Tue	293.35	-7.35	368	-2.4%
05-01-26	Mon	300.7	2.7	2.69k	0.9%
02-01-26	Fri	298	-11.8	453	-3.8%
01-01-26	Thu	309.8	-1.05	291	-0.3%
31-12-25	Wed	310.85	2.9	52	0.9%
30-12-25	Tue	307.95	13.95	4.47k	4.7%
29-12-25	Mon	294	-3.55	1.3k	-1.2%
26-12-25	Fri	297.55	-12.45	1.55k	-4.0%
24-12-25	Wed	310	6	718	2.0%
23-12-25	Tue	304	2.4	2.3k	0.8%
22-12-25	Mon	301.6	-0.85	1.35k	-0.3%
19-12-25	Fri	302.45	-3.5	236	-1.1%
18-12-25	Thu	305.95	-1.6	78	-0.5%
17-12-25	Wed	307.55	-3.05	1.74k	-1.0%
16-12-25	Tue	310.6	-4.5	4.49k	-1.4%
15-12-25	Mon	315.1	6.3	7.01k	2.0%
12-12-25	Fri	308.8	11.85	3.57k	4.0%
11-12-25	Thu	296.95	12.95	4.03k	4.6%
10-12-25	Wed	284	-11.3	5.75k	-3.8%
09-12-25	Tue	295.3	-6.35	6.55k	-2.1%
08-12-25	Mon	301.65	-19.25	2.44k	-6.0%
05-12-25	Fri	320.9	-10.75	2.28k	-3.2%
04-12-25	Thu	331.65	4.8	186	1.5%
03-12-25	Wed	326.85	-9.05	1.03k	-2.7%
02-12-25	Tue	335.9	3.3	4.21k	1.0%
01-12-25	Mon	332.6	-0.65	1.01k	-0.2%
28-11-25	Fri	333.25	7.05	751	2.2%
27-11-25	Thu	326.2	4.15	199	1.3%
26-11-25	Wed	322.05	-10	906	-3.0%
25-11-25	Tue	332.05	-0.95	1.83k	-0.3%
24-11-25	Mon	333	-8	196	-2.3%
21-11-25	Fri	341	5.35	1.68k	1.6%
20-11-25	Thu	335.65	5.65	442	1.7%
19-11-25	Wed	330	-0.05	544	0.0%
18-11-25	Tue	330.05	-7.2	668	-2.1%
17-11-25	Mon	337.25	-0.85	1.06k	-0.3%
14-11-25	Fri	338.1	-8.95	535	-2.6%
13-11-25	Thu	347.05	-8	1.12k	-2.3%
12-11-25	Wed	355.05	-18	22.04k	-4.8%
11-11-25	Tue	373.05	6.2	175	1.7%
10-11-25	Mon	366.85	-17.25	335	-4.5%
07-11-25	Fri	384.1	-19.15	823	-4.7%
06-11-25	Thu	403.25	5	679	1.3%
04-11-25	Tue	394.85	-9.3	3.58k	-2.3%
03-11-25	Mon	398.25	3.4	159	0.9%
31-10-25	Fri	404.15	-3	756	-0.7%
30-10-25	Thu	407.15	1.05	1.33k	0.3%
29-10-25	Wed	406.1	-17.85	2.29k	-4.2%
28-10-25	Tue	423.95	-9.5	341	-2.2%
27-10-25	Mon	433.45	-11.85	889	-2.7%
24-10-25	Fri	445.3	-14.7	1.59k	-3.2%
23-10-25	Thu	460	-14.2	8.22k	-3.0%
21-10-25	Tue	474.2	12.75	2.44k	2.8%
20-10-25	Mon	461.45	-1.85	990	-0.4%
17-10-25	Fri	454.05	13.6	866	3.1%
16-10-25	Thu	463.3	9.25	331	2.0%
15-10-25	Wed	440.45	-18.45	1.16k	-4.0%
14-10-25	Tue	458.9	-20.5	436	-4.3%
13-10-25	Mon	479.4	-22.35	944	-4.5%
10-10-25	Fri	501.75	6.75	759	1.4%
09-10-25	Thu	495	-5	609	-1.0%
08-10-25	Wed	500	-5.95	342	-1.2%
07-10-25	Tue	505.95	6.5	767	1.3%
06-10-25	Mon	499.45	11.45	433	2.3%
03-10-25	Fri	488	-13.7	3	-2.7%
01-10-25	Wed	501.7	13.7	35	2.8%
30-09-25	Tue	488	-20.95	125	-4.1%
29-09-25	Mon	508.95	17.95	91	3.7%
26-09-25	Fri	491	-10.75	389	-2.1%
25-09-25	Thu	501.75	10.35	118	2.1%
24-09-25	Wed	491.4	-18.65	172	-3.7%
23-09-25	Tue	510.05	0	227	0.0%
22-09-25	Mon	522.35	0.35	184	0.1%
19-09-25	Fri	510.05	-12.3	194	-2.4%
18-09-25	Thu	522	-14	1.27k	-2.6%
17-09-25	Wed	536	15.2	1.1k	2.9%
16-09-25	Tue	520.8	-11.05	611	-2.1%
15-09-25	Mon	531.85	12.15	2.45k	2.3%
12-09-25	Fri	519.7	-8.75	725	-1.7%
11-09-25	Thu	528.45	-2.3	44	-0.4%
10-09-25	Wed	530.75	-10.75	649	-2.0%
09-09-25	Tue	541.5	12.7	1.57k	2.4%
08-09-25	Mon	528.8	-16.6	229	-3.0%
05-09-25	Fri	545.4	16.05	783	3.0%
04-09-25	Thu	532.2	7.2	317	1.4%
03-09-25	Wed	529.35	-2.85	126	-0.5%
02-09-25	Tue	525	2.95	37	0.6%
01-09-25	Mon	522.05	-2.7	789	-0.5%
29-08-25	Fri	524.75	-23.55	996	-4.3%
28-08-25	Thu	548.3	-1.7	468	-0.3%
26-08-25	Tue	550	-3.4	549	-0.6%
25-08-25	Mon	553.4	4.7	881	0.9%
22-08-25	Fri	548.7	19.6	1.49k	3.7%
21-08-25	Thu	529.1	-15.9	352	-2.9%
20-08-25	Wed	545	10.15	651	1.9%
19-08-25	Tue	534.85	-5.25	232	-1.0%
18-08-25	Mon	540.1	2.4	2.51k	0.4%
14-08-25	Thu	537.7	5.7	1.39k	1.1%
13-08-25	Wed	532	-2.35	1.21k	-0.4%
12-08-25	Tue	534.35	4.4	188	0.8%
11-08-25	Mon	529.95	0.95	1.85k	0.2%
08-08-25	Fri	529	-13.9	441	-2.6%
07-08-25	Thu	542.9	20.8	1.4k	4.0%
06-08-25	Wed	522.1	-10.9	426	-2.0%
05-08-25	Tue	533	8.5	1.25k	1.6%
04-08-25	Mon	524.5	-1.05	1.25k	-0.2%
01-08-25	Fri	525.55	-11.3	650	-2.1%
31-07-25	Thu	561.05	21.05	2.01k	3.9%
30-07-25	Wed	536.85	-24.2	856	-4.3%
29-07-25	Tue	540	21.25	1.05k	4.1%
28-07-25	Mon	518.75	-26.8	879	-4.9%
25-07-25	Fri	545.55	4.15	686	0.8%
24-07-25	Thu	541.4	6.4	802	1.2%
23-07-25	Wed	535	-13	975	-2.4%
22-07-25	Tue	548	3	1.69k	0.6%
21-07-25	Mon	545	1.85	1.11k	0.3%
18-07-25	Fri	543.15	3.15	2.96k	0.6%
17-07-25	Thu	540	-5.25	818	-1.0%
16-07-25	Wed	545.25	-6.55	2.55k	-1.2%
15-07-25	Tue	551.8	20.1	2.52k	3.8%
14-07-25	Mon	531.7	-5.55	143	-1.0%
11-07-25	Fri	537.25	5.95	6.83k	1.1%
10-07-25	Thu	531.3	-1.05	17.28k	-0.2%
09-07-25	Wed	532.35	25.35	2.17k	5.0%
08-07-25	Tue	507	24.1	1.55k	5.0%
07-07-25	Mon	482.9	3.7	4.05k	0.8%
04-07-25	Fri	479.2	-18	6.42k	-3.6%
03-07-25	Thu	497.2	-26.15	3.74k	-5.0%
02-07-25	Wed	523.35	7.1	14.18k	1.4%
01-07-25	Tue	516.25	24.55	3.92k	5.0%
30-06-25	Mon	491.7	23.4	2.38k	5.0%
27-06-25	Fri	468.3	22.3	3.25k	5.0%
26-06-25	Thu	446	21.2	2.51k	5.0%
25-06-25	Wed	424.8	19.7	4.16k	4.9%
24-06-25	Tue	405.1	4	3.81k	1.0%
23-06-25	Mon	401.1	0.15	4.49k	0.0%
20-06-25	Fri	400.95	0.7	4.89k	0.2%
19-06-25	Thu	400.25	-3.65	6.91k	-0.9%
18-06-25	Wed	403.9	-6.55	7.75k	-1.6%
17-06-25	Tue	410.45	1.75	4.69k	0.4%
16-06-25	Mon	408.7	-7.6	397	-1.8%
13-06-25	Fri	416.3	7.55	524	1.8%
12-06-25	Thu	408.75	7.7	253	1.9%
11-06-25	Wed	401.05	-3	355	-0.7%
10-06-25	Tue	404.05	4	564	1.0%
09-06-25	Mon	400.05	15.8	1.36k	4.1%
06-06-25	Fri	382	11.6	1.71k	3.1%
05-06-25	Thu	384.25	2.25	425	0.6%
04-06-25	Wed	370.4	0.4	1.28k	0.1%
03-06-25	Tue	370	4.55	1.75k	1.2%
02-06-25	Mon	365.45	-0.15	241	0.0%
30-05-25	Fri	365.6	-13.25	511	-3.5%
29-05-25	Thu	378.85	12.25	1.36k	3.3%
28-05-25	Wed	366.6	17.45	705	5.0%
27-05-25	Tue	351.25	-1.5	499	-0.4%
26-05-25	Mon	349.15	-2.1	433	-0.6%
23-05-25	Fri	352.75	6.8	148	2.0%
22-05-25	Thu	345.95	-3.95	242	-1.1%
21-05-25	Wed	349.9	-0.45	521	-0.1%
20-05-25	Tue	350.35	0.8	176	0.2%
19-05-25	Mon	349.55	-0.45	1.19k	-0.1%
16-05-25	Fri	350	-12	3.84k	-3.3%
15-05-25	Thu	362	1.75	327	0.5%
14-05-25	Wed	360.35	2.5	1k	0.7%
13-05-25	Tue	360.25	-0.1	152	0.0%
12-05-25	Mon	357.85	16.45	418	4.8%
09-05-25	Fri	341.4	-9.5	821	-2.6%
08-05-25	Thu	350	-8.6	627	-2.5%
07-05-25	Wed	359.5	-0.5	35	-0.1%
06-05-25	Tue	360	12	25	3.4%
05-05-25	Mon	348	6.75	164	2.0%
02-05-25	Fri	341.25	-15.7	441	-4.4%
30-04-25	Wed	356.95	9.85	160	2.8%
29-04-25	Tue	347.1	-15.9	179	-4.4%
28-04-25	Mon	363	7.75	162	2.2%
25-04-25	Fri	355.25	-11.1	261	-3.0%
24-04-25	Thu	366.35	-1.9	608	-0.5%
23-04-25	Wed	366.8	8	311	2.2%
22-04-25	Tue	368.25	1.45	462	0.4%
21-04-25	Mon	358.8	4.05	991	1.1%
17-04-25	Thu	354.75	14.75	821	4.3%
16-04-25	Wed	340	0.05	443	0.0%
15-04-25	Tue	339.95	12.05	229	3.7%
11-04-25	Fri	327.9	2.4	632	0.7%
09-04-25	Wed	325.5	-17.1	454	-5.0%
08-04-25	Tue	342.6	0	77	0.0%
07-04-25	Mon	342.6	-5.05	1.49k	-1.5%
04-04-25	Fri	347.65	16.55	1.39k	5.0%
03-04-25	Thu	331.1	15.75	85	5.0%
02-04-25	Wed	315.35	15	402	5.0%
01-04-25	Tue	300.35	12.25	121	4.3%
28-03-25	Fri	288.1	-5.85	1.49k	-2.0%
27-03-25	Thu	293.95	-6	719	-2.0%
26-03-25	Wed	299.95	0.05	2.22k	0.0%
25-03-25	Tue	299.9	-6.1	1k	-2.0%
24-03-25	Mon	306	-0.5	279	-0.2%
21-03-25	Fri	306.5	-4	436	-1.3%
20-03-25	Thu	310.5	4.05	83	1.3%
19-03-25	Wed	306.45	0.05	550	0.0%
18-03-25	Tue	306.4	-6.25	107	-2.0%
17-03-25	Mon	312.65	-6.3	88	-2.0%
13-03-25	Thu	325.45	-6.65	11	-2.0%
12-03-25	Wed	318.95	-6.5	339	-2.0%
11-03-25	Tue	332.1	-6.75	362	-2.0%
10-03-25	Mon	338.85	-6.9	40	-2.0%
07-03-25	Fri	345.75	-7.05	18	-2.0%
06-03-25	Thu	352.8	-7.2	18	-2.0%
05-03-25	Wed	360	-7.25	606	-2.0%
04-03-25	Tue	367.25	-7.5	57	-2.0%
03-03-25	Mon	374.75	-7.65	328	-2.0%
28-02-25	Fri	382.4	5.25	2.89k	1.4%
27-02-25	Thu	377.15	7.35	568	2.0%
25-02-25	Tue	369.8	17.6	306	5.0%