Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SEAMECLTD, Seamec Limited, INE497B01018, Listing: 28-Jun-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 1,323.5 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 12-Nov-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 752.55 Barrier: 910.0; Drift%: -5.85
Basic Industry: Shipping Total Equity: 25,425,000 Low52 Date: 06-Aug-2025 SHP: 72.72 / 3.62 / 3.75 / 19.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,216.0 / 780.5 Month: 1,009.0 / 894.2 Week: 924.0 / 852.2 Day: 873.95 / 832.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 833.00 873.95 832.95 859.70 858.84 3.16 2,185.79 53,729 16.55 14,959 8.29 1.28 30
2 11-Nov 786.00 885.05 786.00 833.35 851.01 5.39 2,118.79 829,464 255.53 120,515 66.77 10.26 260
3 10-Nov 821.00 835.10 771.75 790.70 799.36 -4.75 2,010.35 35,425 10.91 16,929 9.38 1.35 36
4 07-Nov 838.50 844.50 821.05 830.15 831.13 -2.00 2,110.66 16,720 5.15 9,445 5.23 0.79 20
5 06-Nov 868.35 879.40 844.00 847.10 856.97 -2.45 2,153.75 12,149 3.74 6,352 3.52 0.54 14
6 04-Nov 890.05 900.10 857.65 868.35 873.51 -2.10 2,207.78 33,077 10.19 21,425 11.87 1.87 46
7 03-Nov 899.00 910.00 873.05 887.00 884.58 -1.32 2,255.00 13,608 4.19 7,637 4.23 0.68 16
8 31-Oct 884.15 924.00 866.35 898.85 889.89 1.86 2,285.33 14,925 4.60 9,719 5.38 0.86 21
9 30-Oct 856.60 897.45 856.60 882.40 881.29 2.22 2,243.50 23,471 7.23 10,236 5.67 0.90 22
10 29-Oct 874.00 874.00 852.20 863.25 861.19 0.79 2,194.81 22,216 6.84 15,894 8.81 1.37 34
11 28-Oct 865.25 874.65 852.65 856.45 860.81 -1.02 2,177.52 4,960 1.53 2,779 1.54 0.24 6
12 27-Oct 862.25 868.20 860.00 865.25 863.96 0.75 2,199.90 6,085 1.87 3,757 2.08 0.32 8
13 24-Oct 860.05 868.90 849.60 858.85 857.53 -0.14 2,183.63 7,037 2.17 4,007 2.22 0.34 9
14 23-Oct 863.55 875.95 852.00 860.05 865.16 -0.21 2,186.68 11,105 3.42 6,507 3.60 0.56 14
15 21-Oct 846.45 869.90 846.45 861.85 861.69 1.96 2,191.25 3,245 1.00 1,804 1.00 0.16 4
16 20-Oct 835.00 850.00 824.70 845.25 837.04 0.52 2,149.05 17,941 5.53 10,136 5.62 0.85 22
17 17-Oct 856.05 858.65 838.00 840.90 849.29 -1.76 2,137.99 9,211 2.84 5,405 2.99 0.46 12
18 16-Oct 857.35 867.95 851.05 856.00 859.16 0.24 2,176.00 9,035 2.78 4,647 2.57 0.40 10
19 15-Oct 852.50 868.70 852.00 853.95 858.66 -0.91 2,171.17 15,883 4.89 7,733 4.28 0.66 17
20 14-Oct 885.20 885.20 851.35 861.80 861.94 -1.58 2,191.13 22,307 6.87 13,720 7.60 1.18 30
21 13-Oct 876.05 883.40 861.40 875.65 871.46 -0.05 2,226.34 12,624 3.89 6,987 3.87 0.61 15
22 10-Oct 853.00 899.00 853.00 876.05 880.95 1.15 2,227.36 36,843 11.35 7,720 4.28 0.68 17
23 09-Oct 867.40 875.00 848.80 866.05 857.94 -0.16 2,201.93 35,383 10.90 20,867 11.56 1.79 45
24 08-Oct 897.75 899.90 865.00 867.40 880.62 -2.99 2,205.36 33,274 10.25 22,071 12.23 1.94 48
25 07-Oct 901.25 914.45 886.20 894.15 900.16 -0.73 2,273.38 35,697 11.00 24,351 13.49 2.19 52
26 06-Oct 917.00 917.00 886.55 900.75 900.40 -0.73 2,290.16 33,262 10.25 24,664 13.66 2.22 53
27 03-Oct 906.45 917.00 900.10 907.40 906.43 -0.67 2,307.06 12,541 3.86 6,253 3.46 0.57 13
28 01-Oct 917.70 918.95 896.10 913.50 911.49 -0.26 2,322.57 14,275 4.40 7,664 4.25 0.70 17
29 30-Sep 907.15 928.90 894.20 915.90 909.22 1.36 2,328.68 45,525 14.02 14,969 8.29 1.36 32
30 29-Sep 900.00 915.05 900.00 903.60 907.76 -0.05 2,297.40 23,842 7.35 17,889 9.91 1.62 39
31 26-Sep 903.00 927.90 901.25 904.05 909.73 -0.42 2,298.55 19,561 6.03 10,075 5.58 0.92 22
32 25-Sep 933.50 933.50 904.10 907.90 918.18 -2.93 2,308.34 37,948 11.69 25,609 14.19 2.35 55
33 24-Sep 950.00 961.40 930.00 935.35 948.11 -1.33 2,378.13 33,587 10.35 21,161 11.72 2.01 46
34 23-Sep 962.00 962.55 945.00 947.95 949.43 -1.18 2,410.16 11,922 3.67 7,436 4.12 0.71 16
35 22-Sep 953.00 974.00 935.10 959.30 963.10 1.72 2,439.02 37,797 11.64 21,121 11.70 2.03 46
36 19-Sep 944.50 946.45 930.50 943.05 937.13 0.60 2,397.70 26,358 8.12 20,079 11.12 1.88 43
37 18-Sep 941.05 947.30 931.45 937.45 936.62 -0.38 2,383.47 25,023 7.71 17,911 9.92 1.68 39
38 17-Sep 931.00 949.00 928.00 941.05 940.07 0.67 2,392.62 16,390 5.05 8,437 4.67 0.79 18
39 16-Sep 958.80 964.90 931.10 934.75 944.62 -2.51 2,376.60 31,122 9.59 15,396 8.53 1.45 33
40 15-Sep 932.95 974.45 927.60 958.80 956.91 3.14 2,437.75 39,184 12.07 16,054 8.89 1.54 35
41 12-Sep 939.20 942.95 920.15 929.60 930.70 -0.13 2,363.51 74,947 23.09 61,404 34.02 5.71 132
42 11-Sep 926.80 985.00 925.00 930.85 954.94 0.84 2,366.69 99,462 30.64 37,114 20.56 3.54 80
43 10-Sep 925.00 931.10 918.20 923.10 923.29 0.18 2,346.98 31,030 9.56 20,753 11.50 1.92 45
44 09-Sep 916.00 933.00 903.55 921.40 920.89 0.18 2,342.66 73,425 22.62 46,411 25.71 4.27 100
45 08-Sep 926.30 932.50 896.85 919.70 915.89 -0.71 2,338.34 76,424 23.54 47,673 26.41 4.37 103
46 05-Sep 934.60 955.00 924.10 926.30 935.98 -0.97 2,355.12 47,155 14.53 22,846 12.66 2.14 49
47 04-Sep 950.40 962.00 925.30 935.35 943.97 -0.40 2,378.13 72,050 22.20 42,714 23.66 4.03 92
48 03-Sep 956.00 965.00 933.30 939.15 947.58 -2.00 2,387.79 41,498 12.78 25,035 13.87 2.37 54
49 02-Sep 979.00 980.00 954.75 958.35 967.54 -2.28 2,436.60 60,458 18.63 38,014 21.06 3.68 82
50 01-Sep 995.00 1,009.00 962.75 980.70 986.96 -0.75 2,493.43 205,873 63.42 62,658 34.71 6.18 135
51 29-Aug 913.10 1,006.15 909.30 988.10 975.40 8.21 2,512.24 288,366 88.84 115,046 63.74 11.22 248
52 28-Aug 932.45 943.50 903.80 913.10 912.63 -1.29 2,321.56 75,269 23.19 51,342 28.44 4.69 111
53 26-Aug 928.70 952.40 911.00 925.05 931.34 0.25 2,351.94 142,095 43.78 94,336 52.26 8.79 203
54 25-Aug 909.45 945.85 909.45 922.70 924.19 2.77 2,345.96 200,736 61.84 84,706 46.93 7.83 183
55 22-Aug 875.00 918.00 857.50 897.80 883.16 3.42 2,282.66 117,467 36.19 75,625 41.90 6.68 163
56 21-Aug 862.80 887.70 857.25 868.15 867.53 1.04 2,207.27 91,059 28.05 67,755 37.54 5.88 146
57 20-Aug 866.00 872.95 855.90 859.25 862.15 0.13 2,184.64 19,885 6.13 10,479 5.81 0.90 23
58 19-Aug 850.20 864.80 845.30 858.10 852.51 0.93 2,181.72 36,419 11.22 25,978 14.39 2.21 56
59 18-Aug 876.50 878.90 845.35 850.20 858.11 -0.77 2,161.63 21,297 6.56 14,389 7.97 1.23 31
60 14-Aug 880.00 887.10 846.90 856.80 860.54 1.30 2,178.41 161,353 49.71 87,454 48.45 7.53 188
61 13-Aug 815.20 859.95 805.00 845.80 824.76 3.75 2,150.45 149,348 46.01 107,504 59.56 8.87 232
62 12-Aug 807.40 860.05 797.40 815.20 826.91 2.48 2,072.65 76,196 23.47 46,739 25.89 3.86 101
63 11-Aug 803.30 812.95 780.10 795.50 789.06 0.27 2,022.56 15,516 4.78 11,947 6.62 0.94 26
64 08-Aug 792.00 804.20 790.05 793.35 796.50 -0.87 2,017.09 5,350 1.65 2,459 1.36 0.20 5
65 07-Aug 771.75 808.45 755.00 800.35 789.03 2.44 2,034.89 15,268 4.70 8,334 4.62 0.66 18
66 06-Aug 799.85 800.00 752.55 781.25 773.51 -1.87 1,986.33 38,860 11.97 23,300 12.91 1.80 51
67 05-Aug 788.55 800.00 781.00 796.15 790.68 0.23 2,024.21 15,939 4.91 9,256 5.13 0.73 20

Similar Stocks: ESSARSHPNG    SEAMECLTD    TRANSWORLD    GESHIP    SCI    ABSMARINE    SHREEJISPG   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com