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: 1,669.95 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 27-Aug-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 780.5 Barrier: -; Drift%: -
Basic Industry: Shipping Total Equity: 25,425,000 Low52 Date: 12-Feb-2025 SHP: 72.31 / 3.05 / 6.63 / 17.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,216.0 / 780.5 Month: 1,015.5 / 822.0 Week: 891.0 / 835.0 Day: 856.6 / 839.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 850.40 856.60 839.80 843.55 846.15 -0.31 2,144.73 13,917 3.13 7,615 4.43 0.64 17
2 10-Jul 854.00 858.60 842.10 846.20 848.47 -0.32 2,151.46 5,769 1.30 3,025 1.76 0.26 7
3 09-Jul 856.80 877.90 843.95 848.95 854.16 -1.87 2,158.46 32,162 7.24 12,164 7.08 1.04 27
4 08-Jul 853.00 880.95 833.00 865.10 854.61 0.69 2,199.52 37,086 8.35 17,390 10.12 1.49 38
5 07-Jul 883.80 887.85 848.85 859.20 864.00 -1.81 2,184.52 18,038 4.06 11,655 6.78 1.00 25
6 04-Jul 880.00 891.00 858.50 875.05 871.87 0.34 2,224.81 19,087 4.30 10,304 6.00 0.90 23
7 03-Jul 870.95 880.00 865.80 872.10 872.08 0.38 2,217.31 9,541 2.15 5,650 3.29 0.49 12
8 02-Jul 866.75 874.90 847.60 868.80 860.33 1.24 2,208.92 7,456 1.68 3,752 2.18 0.32 8
9 01-Jul 865.00 884.95 847.00 858.15 867.61 -0.34 2,181.85 15,054 3.39 6,561 3.82 0.57 14
10 30-Jun 842.90 874.90 835.00 861.10 853.62 2.61 2,189.35 26,407 5.94 13,677 7.96 1.17 30
11 27-Jun 829.40 847.45 829.40 839.20 839.33 1.73 2,133.67 15,544 3.50 7,442 4.33 0.62 16
12 26-Jun 843.65 854.90 821.35 824.95 833.97 -1.85 2,097.44 31,964 7.20 19,844 11.55 1.65 43
13 25-Jun 838.10 844.45 833.30 840.50 838.49 0.85 2,136.97 14,673 3.30 8,124 4.73 0.68 18
14 24-Jun 836.00 847.00 812.40 833.40 837.53 -0.28 2,118.92 9,515 2.14 3,804 2.21 0.32 8
15 23-Jun 837.15 857.45 828.45 835.75 837.92 -0.17 2,124.89 48,665 10.96 12,387 7.21 1.04 27
16 20-Jun 839.10 845.00 835.00 837.15 838.66 0.17 2,128.45 9,320 2.10 4,316 2.51 0.36 9
17 19-Jun 848.25 849.85 832.05 835.70 837.82 -1.11 2,124.77 14,443 3.25 6,671 3.88 0.56 15
18 18-Jun 857.00 865.00 837.50 845.10 847.91 -1.08 2,148.67 32,877 7.40 23,178 13.49 1.97 51
19 17-Jun 864.65 870.60 850.00 854.30 856.51 -0.33 2,172.06 37,931 8.54 18,658 10.86 1.60 41
20 16-Jun 868.50 883.45 855.00 857.15 868.09 -0.32 2,179.30 17,519 3.94 7,643 4.45 0.66 17
21 13-Jun 865.90 885.00 852.30 859.90 868.76 -0.27 2,186.30 21,011 4.73 7,711 4.49 0.67 17
22 12-Jun 876.50 878.15 860.00 862.25 866.58 -1.14 2,192.27 14,961 3.37 8,305 4.83 0.72 18
23 11-Jun 871.60 900.00 864.10 872.15 880.39 0.69 2,217.44 22,388 5.04 10,085 5.87 0.89 22
24 10-Jun 881.50 881.50 863.50 866.20 874.02 -0.64 2,202.31 28,386 6.39 20,491 11.93 1.79 45
25 09-Jun 883.40 896.95 867.80 871.80 880.99 -0.77 2,216.55 41,138 9.26 25,709 14.96 2.26 56
26 06-Jun 881.60 903.65 875.20 878.55 887.92 -1.43 2,233.71 16,760 3.77 8,164 4.75 0.72 18
27 05-Jun 897.60 916.45 888.80 891.30 899.21 -1.31 2,266.13 11,495 2.59 6,244 3.63 0.56 14
28 04-Jun 924.15 927.50 895.00 903.15 908.67 -1.85 2,296.26 21,344 4.81 12,645 7.36 1.15 28
29 03-Jun 909.00 984.00 885.00 920.15 916.78 1.05 2,339.48 30,378 6.84 17,148 9.98 1.57 37
30 02-Jun 924.00 924.00 906.80 910.55 912.50 -1.61 2,315.07 5,294 1.19 3,028 1.76 0.28 7
31 30-May 909.10 970.50 909.05 925.45 934.55 2.06 2,352.96 33,036 7.44 18,286 10.64 1.71 40
32 29-May 926.00 934.45 901.10 906.80 919.63 -1.78 2,305.54 10,334 2.33 6,386 3.72 0.59 14
33 28-May 945.00 945.00 918.75 923.20 932.18 -2.61 2,347.24 19,390 4.37 10,645 6.20 0.99 23
34 27-May 976.65 983.90 945.00 947.95 953.82 -2.94 2,410.16 15,480 3.48 7,474 4.35 0.71 16
35 26-May 978.00 995.05 960.40 976.65 975.43 1.43 2,483.13 50,295 11.32 20,967 12.20 2.05 46
36 23-May 870.05 1,015.50 870.05 962.90 978.87 11.87 2,448.17 347,282 78.18 40,439 23.54 3.96 88
37 22-May 864.00 870.50 851.25 860.75 861.44 0.13 2,188.46 8,938 2.01 5,107 2.97 0.44 11
38 21-May 859.10 865.00 847.55 859.65 857.03 0.57 2,185.66 9,878 2.22 4,990 2.90 0.43 11
39 20-May 845.30 893.35 840.30 854.80 863.91 2.37 2,173.33 31,893 7.18 13,419 7.81 1.16 29
40 19-May 835.50 857.50 829.50 835.00 838.02 -1.04 2,122.00 19,315 4.35 10,446 6.08 0.88 23
41 16-May 869.95 873.65 840.45 843.75 845.67 -1.01 2,145.23 18,624 4.19 11,997 6.98 1.01 26
42 15-May 864.30 866.60 842.65 852.35 856.52 0.31 2,167.10 11,285 2.54 5,183 3.02 0.44 11
43 14-May 825.00 871.00 825.00 849.70 855.05 2.99 2,160.36 18,844 4.24 9,596 5.59 0.82 21
44 13-May 841.90 848.20 822.00 825.00 831.43 -1.79 2,097.00 13,413 3.02 7,942 4.62 0.66 17
45 12-May 865.00 886.25 832.00 840.00 861.95 -2.01 2,135.00 30,937 6.96 19,269 11.22 1.66 42
46 09-May 877.60 892.65 852.00 857.20 864.41 -4.13 2,179.43 21,360 4.81 17,172 10.00 1.48 38
47 08-May 919.00 931.05 886.00 894.10 895.14 -1.57 2,273.25 19,983 4.50 17,193 10.01 1.54 38
48 07-May 881.05 926.50 881.05 908.35 908.82 -0.37 2,309.48 17,802 4.01 12,941 7.53 1.18 28
49 06-May 934.00 948.80 901.15 911.70 921.25 -3.38 2,318.00 4,617 1.04 2,313 1.35 0.21 5
50 05-May 950.05 974.35 938.10 943.55 947.58 -1.90 2,398.98 5,271 1.19 3,089 1.80 0.29 7
51 02-May 963.00 984.50 945.10 961.80 955.28 -1.33 2,445.38 4,441 1.00 1,776 1.03 0.17 4
52 30-Apr 943.65 990.00 919.10 974.75 952.53 3.49 2,478.30 13,972 3.15 7,102 4.13 0.68 16
53 29-Apr 932.40 945.10 915.00 941.85 933.07 0.80 2,394.65 12,566 2.83 6,032 3.51 0.56 13
54 28-Apr 939.65 957.55 925.00 934.40 935.96 -0.56 2,375.71 8,208 1.85 3,565 2.08 0.33 8
55 25-Apr 975.00 975.00 933.45 939.65 943.60 -2.90 2,389.06 6,553 1.48 2,662 1.55 0.25 6
56 24-Apr 965.80 980.80 963.50 967.70 970.57 -0.60 2,460.38 8,941 2.01 4,999 2.91 0.49 11
57 23-Apr 989.95 999.00 962.00 973.50 973.82 -1.11 2,475.12 15,295 3.44 8,601 5.01 0.84 19
58 22-Apr 998.00 1,003.95 978.00 984.40 988.39 -1.17 2,502.84 9,260 2.08 4,654 2.71 0.46 10
59 21-Apr 992.65 1,012.70 977.35 996.10 998.76 1.85 2,532.58 11,869 2.67 5,363 3.12 0.54 12
60 17-Apr 1,019.75 1,024.95 972.00 978.00 990.67 -4.09 2,486.00 27,222 6.13 13,449 7.83 1.33 29
61 16-Apr 1,026.25 1,035.40 1,004.95 1,019.75 1,018.94 -0.28 2,592.71 19,683 4.43 10,613 6.18 1.08 23
62 15-Apr 1,029.40 1,038.45 1,018.00 1,022.60 1,024.01 -0.08 2,599.96 11,091 2.50 6,372 3.71 0.65 14
63 11-Apr 1,024.00 1,049.95 1,006.10 1,023.40 1,022.21 1.20 2,601.99 31,593 7.11 18,187 10.59 1.86 40
64 09-Apr 1,004.55 1,022.95 1,001.00 1,011.30 1,007.54 -0.84 2,571.23 8,297 1.87 3,675 2.14 0.37 8
65 08-Apr 1,020.65 1,041.95 1,005.30 1,019.85 1,017.49 -0.07 2,592.97 6,088 1.37 1,717 1.00 0.17 4
66 07-Apr 1,030.00 1,031.00 973.00 1,020.60 999.67 -1.02 2,594.88 26,461 5.96 12,102 7.04 1.21 27
67 04-Apr 1,026.20 1,061.90 999.00 1,031.15 1,029.67 0.48 2,621.70 31,418 7.07 13,291 7.74 1.37 29

Similar Stocks: ESSARSHPNG    SEAMECLTD    TRANSWORLD    GESHIP    SCI    ABSMARINE    SADHAV   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com