FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Semac Construction LtdIndustry : Engineering - Turnkey Services
BSE Code:505368 P/E (TTM) :10.83
ISIN Demat:INE617A01013 Div & Yield %:0 EPS (TTM) :24.93
Book Value (RS) :230.1450739 Market Cap (Rs Cr.):84.17 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
18-Sep-26 270.05 270.10 270.05 270.10 130.00 11.00 35108.00 84.20 74294.96
15-Sep-26 270.00 281.30 268.50 281.30 136.00 8.00 36603.00 87.69 74003.82
11-Sep-26 270.00 270.00 270.00 270.00 10.00 1.00 2700.00 84.17 74781.76
08-Sep-26 275.60 283.00 275.60 283.00 89.00 9.00 24602.00 88.22 75577.58
07-Sep-26 280.00 283.80 278.60 281.05 100.00 11.00 28193.00 87.61 76132.81
04-Sep-26 283.05 290.35 278.00 278.00 782.00 44.00 219249.00 86.66 76515.43
31-Aug-26 285.05 285.05 277.50 281.70 71.00 7.00 19942.00 87.81 76957.27
28-Aug-26 292.10 292.10 292.10 292.10 4.00 1.00 1168.00 91.06 77264.51
27-Aug-26 285.05 285.05 285.05 285.05 36.00 2.00 10261.00 88.86 76933.59
24-Aug-26 285.25 285.25 285.05 285.05 50.00 6.00 14260.00 88.86 77369.11
1 2 
Friday, September 18, 2026 12:00:00 AM
Adani Ports1801.00comprofit(3.72)%
      
Asian Paints2405.00comprofit(-2.00)%
      
Axis Bank1240.90comprofit(0.23)%
      
Bajaj Finance1027.00comprofit(1.08)%
      
Bajaj Finserv1849.85comprofit(-0.67)%
      
Bharat Electro..393.65comprofit(-0.49)%
      
Bharti Airtel1866.00comprofit(2.11)%
      
Eternal326.55comprofit(0.82)%
      
HCL Technologi..1238.00comprofit(-1.43)%
      
HDFC Bank729.10comprofit(2.26)%
      
Hind. Unilever1934.95comprofit(-1.07)%
      
ICICI Bank1337.10comprofit(-0.59)%
      
Infosys1050.15comprofit(-0.56)%
      
Interglobe Avi..4899.10comprofit(0.93)%
      
ITC262.20comprofit(-1.43)%
      
Kotak Mah. Ban..412.80comprofit(-1.01)%
      
Larsen & Toubr..3860.00comprofit(0.78)%
      
M & M3053.05comprofit(-0.87)%
      
Maruti Suzuki12145.00comprofit(-1.98)%
      
NTPC324.00comprofit(-1.62)%
      
Power Grid Cor..270.00comprofit(2.47)%
      
Reliance Indus..1233.95comprofit(-0.55)%
      
SBI989.80comprofit(0.54)%
      
Sun Pharma.Ind..1835.50comprofit(-1.63)%
      
Tata Steel184.75comprofit(-1.73)%
      
TCS2101.00comprofit(-4.33)%
      
Tech Mahindra1530.70comprofit(-1.82)%
      
Titan Company4756.50comprofit(-2.11)%
      
Trent2778.05comprofit(-0.64)%
      
UltraTech Cem.10670.00comprofit(-1.48)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)