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: 857.5; Drift%: 6.09
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 752.55 Barrier: -; Drift%: -
Basic Industry: Shipping Total Equity: 25,425,000 Low52 Date: 06-Aug-2025 SHP: 72.31 / 3.25 / 6.17 / 18.25
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,216.0 / 780.5 Month: 891.0 / 766.2 Week: 887.1 / 780.1 Day: 943.5 / 903.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 932.45 943.50 903.80 913.10 912.63 -1.29 2,321.56 75,269 14.22 51,342 20.87 4.69 111
2 26-Aug 928.70 952.40 911.00 925.05 931.34 0.25 2,351.94 142,095 26.84 94,336 38.35 8.79 203
3 25-Aug 909.45 945.85 909.45 922.70 924.19 2.77 2,345.96 200,736 37.91 84,706 34.43 7.83 183
4 22-Aug 875.00 918.00 857.50 897.80 883.16 3.42 2,282.66 117,467 22.18 75,625 30.74 6.68 163
5 21-Aug 862.80 887.70 857.25 868.15 867.53 1.04 2,207.27 91,059 17.20 67,755 27.54 5.88 146
6 20-Aug 866.00 872.95 855.90 859.25 862.15 0.13 2,184.64 19,885 3.76 10,479 4.26 0.90 23
7 19-Aug 850.20 864.80 845.30 858.10 852.51 0.93 2,181.72 36,419 6.88 25,978 10.56 2.21 56
8 18-Aug 876.50 878.90 845.35 850.20 858.11 -0.77 2,161.63 21,297 4.02 14,389 5.85 1.23 31
9 14-Aug 880.00 887.10 846.90 856.80 860.54 1.30 2,178.41 161,353 30.47 87,454 35.55 7.53 188
10 13-Aug 815.20 859.95 805.00 845.80 824.76 3.75 2,150.45 149,348 28.21 107,504 43.70 8.87 232
11 12-Aug 807.40 860.05 797.40 815.20 826.91 2.48 2,072.65 76,196 14.39 46,739 19.00 3.86 101
12 11-Aug 803.30 812.95 780.10 795.50 789.06 0.27 2,022.56 15,516 2.93 11,947 4.86 0.94 26
13 08-Aug 792.00 804.20 790.05 793.35 796.50 -0.87 2,017.09 5,350 1.01 2,459 1.00 0.20 5
14 07-Aug 771.75 808.45 755.00 800.35 789.03 2.44 2,034.89 15,268 2.88 8,334 3.39 0.66 18
15 06-Aug 799.85 800.00 752.55 781.25 773.51 -1.87 1,986.33 38,860 7.34 23,300 9.47 1.80 51
16 05-Aug 788.55 800.00 781.00 796.15 790.68 0.23 2,024.21 15,939 3.01 9,256 3.76 0.73 20
17 04-Aug 788.10 801.45 788.00 794.30 794.10 0.31 2,019.51 9,880 1.87 5,674 2.31 0.45 12
18 01-Aug 800.10 810.05 786.40 791.85 796.64 -0.54 2,013.28 68,938 13.02 59,559 24.21 4.74 130
19 31-Jul 801.00 819.00 787.55 796.15 800.40 -1.85 2,024.21 38,438 7.26 25,971 10.56 2.08 57
20 30-Jul 796.00 820.00 787.55 811.15 804.93 3.08 2,062.35 61,403 11.60 46,169 18.77 3.72 101
21 29-Jul 791.50 810.55 766.20 786.95 784.64 -1.53 2,000.82 51,160 9.66 35,748 14.53 2.80 78
22 28-Jul 830.00 846.45 795.40 799.20 808.92 -4.29 2,031.97 32,385 6.12 16,860 6.85 1.36 37
23 25-Jul 856.60 856.60 831.25 835.00 839.01 -1.54 2,122.00 8,373 1.58 4,237 1.72 0.36 9
24 24-Jul 845.10 863.85 845.10 848.10 852.90 -0.02 2,156.29 16,668 3.15 10,343 4.20 0.88 23
25 23-Jul 842.00 851.90 840.00 848.30 845.64 0.80 2,156.80 5,545 1.05 3,007 1.22 0.25 7
26 22-Jul 881.10 882.55 838.15 841.60 856.61 -3.53 2,139.77 40,536 7.66 20,647 8.39 1.77 45
27 21-Jul 857.30 875.00 857.30 872.40 867.94 2.27 2,218.08 15,304 2.89 8,765 3.56 0.76 19
28 18-Jul 854.00 861.95 845.00 853.05 852.09 0.07 2,168.88 7,429 1.40 2,767 1.12 0.24 6
29 17-Jul 853.90 865.00 847.10 852.45 855.41 0.38 2,167.35 13,143 2.48 6,976 2.84 0.60 15
30 16-Jul 844.50 854.30 838.60 849.25 845.52 1.40 2,159.22 9,936 1.88 5,828 2.37 0.49 13
31 15-Jul 838.75 848.70 834.60 837.50 841.05 0.44 2,129.34 6,603 1.25 3,470 1.41 0.29 8
32 14-Jul 843.55 852.70 829.55 833.85 839.65 -1.15 2,120.06 11,411 2.16 6,432 2.61 0.54 14
33 11-Jul 850.40 856.60 839.80 843.55 846.15 -0.31 2,144.73 13,917 2.63 7,615 3.10 0.64 17
34 10-Jul 854.00 858.60 842.10 846.20 848.47 -0.32 2,151.46 5,769 1.09 3,025 1.23 0.26 7
35 09-Jul 856.80 877.90 843.95 848.95 854.16 -1.87 2,158.46 32,162 6.07 12,164 4.94 1.04 27
36 08-Jul 853.00 880.95 833.00 865.10 854.61 0.69 2,199.52 37,086 7.00 17,390 7.07 1.49 38
37 07-Jul 883.80 887.85 848.85 859.20 864.00 -1.81 2,184.52 18,038 3.41 11,655 4.74 1.00 25
38 04-Jul 880.00 891.00 858.50 875.05 871.87 0.34 2,224.81 19,087 3.60 10,304 4.19 0.90 23
39 03-Jul 870.95 880.00 865.80 872.10 872.08 0.38 2,217.31 9,541 1.80 5,650 2.30 0.49 12
40 02-Jul 866.75 874.90 847.60 868.80 860.33 1.24 2,208.92 7,456 1.41 3,752 1.53 0.32 8
41 01-Jul 865.00 884.95 847.00 858.15 867.61 -0.34 2,181.85 15,054 2.84 6,561 2.67 0.57 14
42 30-Jun 842.90 874.90 835.00 861.10 853.62 2.61 2,189.35 26,407 4.99 13,677 5.56 1.17 30
43 27-Jun 829.40 847.45 829.40 839.20 839.33 1.73 2,133.67 15,544 2.94 7,442 3.03 0.62 16
44 26-Jun 843.65 854.90 821.35 824.95 833.97 -1.85 2,097.44 31,964 6.04 19,844 8.07 1.65 43
45 25-Jun 838.10 844.45 833.30 840.50 838.49 0.85 2,136.97 14,673 2.77 8,124 3.30 0.68 18
46 24-Jun 836.00 847.00 812.40 833.40 837.53 -0.28 2,118.92 9,515 1.80 3,804 1.55 0.32 8
47 23-Jun 837.15 857.45 828.45 835.75 837.92 -0.17 2,124.89 48,665 9.19 12,387 5.04 1.04 27
48 20-Jun 839.10 845.00 835.00 837.15 838.66 0.17 2,128.45 9,320 1.76 4,316 1.75 0.36 9
49 19-Jun 848.25 849.85 832.05 835.70 837.82 -1.11 2,124.77 14,443 2.73 6,671 2.71 0.56 15
50 18-Jun 857.00 865.00 837.50 845.10 847.91 -1.08 2,148.67 32,877 6.21 23,178 9.42 1.97 51
51 17-Jun 864.65 870.60 850.00 854.30 856.51 -0.33 2,172.06 37,931 7.16 18,658 7.58 1.60 41
52 16-Jun 868.50 883.45 855.00 857.15 868.09 -0.32 2,179.30 17,519 3.31 7,643 3.11 0.66 17
53 13-Jun 865.90 885.00 852.30 859.90 868.76 -0.27 2,186.30 21,011 3.97 7,711 3.13 0.67 17
54 12-Jun 876.50 878.15 860.00 862.25 866.58 -1.14 2,192.27 14,961 2.83 8,305 3.38 0.72 18
55 11-Jun 871.60 900.00 864.10 872.15 880.39 0.69 2,217.44 22,388 4.23 10,085 4.10 0.89 22
56 10-Jun 881.50 881.50 863.50 866.20 874.02 -0.64 2,202.31 28,386 5.36 20,491 8.33 1.79 45
57 09-Jun 883.40 896.95 867.80 871.80 880.99 -0.77 2,216.55 41,138 7.77 25,709 10.45 2.26 56
58 06-Jun 881.60 903.65 875.20 878.55 887.92 -1.43 2,233.71 16,760 3.17 8,164 3.32 0.72 18
59 05-Jun 897.60 916.45 888.80 891.30 899.21 -1.31 2,266.13 11,495 2.17 6,244 2.54 0.56 14
60 04-Jun 924.15 927.50 895.00 903.15 908.67 -1.85 2,296.26 21,344 4.03 12,645 5.14 1.15 28
61 03-Jun 909.00 984.00 885.00 920.15 916.78 1.05 2,339.48 30,378 5.74 17,148 6.97 1.57 37
62 02-Jun 924.00 924.00 906.80 910.55 912.50 -1.61 2,315.07 5,294 1.00 3,028 1.23 0.28 7
63 30-May 909.10 970.50 909.05 925.45 934.55 2.06 2,352.96 33,036 6.24 18,286 7.43 1.71 40
64 29-May 926.00 934.45 901.10 906.80 919.63 -1.78 2,305.54 10,334 1.95 6,386 2.60 0.59 14
65 28-May 945.00 945.00 918.75 923.20 932.18 -2.61 2,347.24 19,390 3.66 10,645 4.33 0.99 23
66 27-May 976.65 983.90 945.00 947.95 953.82 -2.94 2,410.16 15,480 2.92 7,474 3.04 0.71 16
67 26-May 978.00 995.05 960.40 976.65 975.43 1.43 2,483.13 50,295 9.50 20,967 8.52 2.05 46

Similar Stocks: ESSARSHPNG    SEAMECLTD    TRANSWORLD    GESHIP    SCI    ABSMARINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com