SEL Manufacturing Company Limited (SELMC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 63.33 | 64.00 | 61.04 | 61.47 | 61.47 | 16,730 |
| 25 June 2024 | 63.41 | 64.69 | 61.70 | 62.09 | 62.09 | 16,239 |
| 24 June 2024 | 64.95 | 65.76 | 63.40 | 63.79 | 63.79 | 17,047 |
| 21 June 2024 | 64.78 | 66.20 | 63.31 | 64.16 | 64.16 | 28,854 |
| 20 June 2024 | 65.30 | 66.55 | 64.22 | 64.78 | 64.78 | 14,664 |
| 19 June 2024 | 64.54 | 67.00 | 64.23 | 65.23 | 65.23 | 42,448 |
| 18 June 2024 | 66.79 | 68.19 | 59.32 | 64.54 | 64.54 | 102,487 |
| 14 June 2024 | 66.70 | 67.95 | 64.75 | 65.60 | 65.60 | 27,545 |
| 13 June 2024 | 67.00 | 67.00 | 64.04 | 64.77 | 64.77 | 29,876 |
| 12 June 2024 | 65.80 | 67.92 | 65.07 | 65.63 | 65.63 | 26,734 |
| 11 June 2024 | 68.68 | 68.92 | 65.04 | 65.90 | 65.90 | 32,117 |
| 10 June 2024 | 66.30 | 69.30 | 66.30 | 67.32 | 67.32 | 28,576 |
| 07 June 2024 | 68.80 | 68.80 | 64.95 | 65.40 | 65.40 | 17,149 |
| 06 June 2024 | 65.95 | 67.35 | 64.30 | 65.05 | 65.05 | 7,732 |
| 05 June 2024 | 68.75 | 68.75 | 63.05 | 64.30 | 64.30 | 9,178 |
| 04 June 2024 | 67.00 | 68.80 | 64.05 | 66.25 | 66.25 | 19,973 |
| 03 June 2024 | 67.10 | 68.80 | 65.00 | 65.70 | 65.70 | 30,695 |
| 31 May 2024 | 69.20 | 71.15 | 64.50 | 65.75 | 65.75 | 46,223 |
| 30 May 2024 | 71.00 | 71.00 | 66.65 | 67.80 | 67.80 | 11,560 |
| 29 May 2024 | 71.90 | 71.90 | 69.10 | 70.15 | 70.15 | 5,401 |
| 28 May 2024 | 70.80 | 72.00 | 68.20 | 69.85 | 69.85 | 12,678 |
| 27 May 2024 | 70.60 | 70.60 | 68.20 | 69.40 | 69.40 | 10,592 |
| 24 May 2024 | 70.20 | 70.90 | 68.95 | 69.20 | 69.20 | 27,740 |
| 23 May 2024 | 70.95 | 70.95 | 69.85 | 70.00 | 70.00 | 7,777 |
| 22 May 2024 | 71.65 | 71.65 | 69.10 | 69.95 | 69.95 | 4,620 |
| 21 May 2024 | 70.00 | 70.00 | 68.55 | 69.85 | 69.85 | 5,439 |
| 17 May 2024 | 69.70 | 70.45 | 68.45 | 69.25 | 69.25 | 6,547 |
| 16 May 2024 | 69.95 | 69.95 | 67.25 | 68.30 | 68.30 | 10,456 |
| 15 May 2024 | 71.00 | 71.00 | 68.30 | 69.10 | 69.10 | 5,571 |
| 14 May 2024 | 71.70 | 71.70 | 69.40 | 69.80 | 69.80 | 5,873 |
| 13 May 2024 | 71.35 | 71.35 | 69.30 | 69.95 | 69.95 | 5,716 |
| 10 May 2024 | 68.15 | 72.00 | 68.15 | 70.00 | 70.00 | 7,501 |
| 09 May 2024 | 70.55 | 74.40 | 69.40 | 70.30 | 70.30 | 5,631 |
| 08 May 2024 | 73.60 | 73.60 | 70.60 | 72.95 | 72.95 | 8,152 |
| 07 May 2024 | 76.85 | 76.85 | 70.50 | 72.55 | 72.55 | 4,467 |
| 06 May 2024 | 75.00 | 75.00 | 73.50 | 73.85 | 73.85 | 4,618 |
| 03 May 2024 | 75.05 | 75.95 | 74.65 | 75.10 | 75.10 | 4,775 |
| 02 May 2024 | 75.80 | 78.35 | 74.05 | 75.15 | 75.15 | 13,039 |
| 30 Apr 2024 | 79.85 | 79.85 | 75.00 | 76.10 | 76.10 | 15,009 |
| 29 Apr 2024 | 81.55 | 81.55 | 76.55 | 77.40 | 77.40 | 8,648 |
| 26 Apr 2024 | 78.85 | 80.95 | 77.10 | 78.00 | 78.00 | 11,516 |
| 25 Apr 2024 | 80.40 | 81.90 | 77.30 | 79.20 | 79.20 | 7,307 |
| 24 Apr 2024 | 80.95 | 81.75 | 79.75 | 80.40 | 80.40 | 12,904 |
| 23 Apr 2024 | 80.30 | 81.15 | 78.25 | 79.35 | 79.35 | 6,308 |
| 22 Apr 2024 | 80.85 | 80.85 | 77.20 | 78.90 | 78.90 | 11,885 |
| 19 Apr 2024 | 77.70 | 81.20 | 75.15 | 77.15 | 77.15 | 6,723 |
| 18 Apr 2024 | 79.65 | 82.00 | 76.55 | 79.10 | 79.10 | 9,370 |
| 16 Apr 2024 | 79.40 | 83.20 | 78.05 | 79.70 | 79.70 | 13,874 |
| 15 Apr 2024 | 80.40 | 80.45 | 78.05 | 79.40 | 79.40 | 5,528 |
| 12 Apr 2024 | 86.25 | 86.25 | 81.00 | 82.05 | 82.05 | 10,689 |
| 10 Apr 2024 | 85.85 | 87.00 | 81.55 | 83.00 | 83.00 | 42,481 |
| 09 Apr 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 3,921 |
| 08 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1,453 |
| 05 Apr 2024 | 77.95 | 77.95 | 75.80 | 77.95 | 77.95 | 14,526 |
| 04 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 624 |
| 03 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 475 |
| 02 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 974 |
| 01 Apr 2024 | 70.00 | 70.00 | 68.65 | 70.00 | 70.00 | 1,792 |
| 28 Mar 2024 | 68.65 | 69.45 | 68.65 | 68.65 | 68.65 | 10,733 |
| 27 Mar 2024 | 70.30 | 72.40 | 70.05 | 70.05 | 70.05 | 11,674 |
| 26 Mar 2024 | 72.90 | 72.90 | 71.45 | 71.45 | 71.45 | 6,804 |
| 22 Mar 2024 | 73.05 | 75.10 | 72.90 | 72.90 | 72.90 | 12,659 |
| 21 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 3,399 |
| 20 Mar 2024 | 77.40 | 77.40 | 75.85 | 75.85 | 75.85 | 4,447 |
| 19 Mar 2024 | 79.00 | 80.50 | 77.40 | 77.40 | 77.40 | 18,920 |
| 18 Mar 2024 | 79.70 | 79.75 | 77.70 | 78.95 | 78.95 | 9,786 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 77.00 | 77.95 | 75.55 | 77.15 | 77.15 | 5,991 |
| 13 Mar 2024 | 80.10 | 80.10 | 77.10 | 77.10 | 77.10 | 5,388 |
| 12 Mar 2024 | 79.45 | 81.30 | 78.15 | 78.65 | 78.65 | 6,096 |
| 11 Mar 2024 | 79.50 | 81.85 | 79.45 | 79.75 | 79.75 | 6,892 |
| 07 Mar 2024 | 82.80 | 82.80 | 80.05 | 81.05 | 81.05 | 2,694 |
| 06 Mar 2024 | 81.35 | 82.75 | 81.20 | 81.20 | 81.20 | 4,694 |
| 05 Mar 2024 | 82.80 | 84.95 | 82.75 | 82.85 | 82.85 | 4,129 |
| 04 Mar 2024 | 85.95 | 85.95 | 84.25 | 84.40 | 84.40 | 4,789 |
| 01 Mar 2024 | 82.50 | 84.75 | 81.55 | 84.35 | 84.35 | 7,632 |
| 29 Feb 2024 | 83.15 | 85.55 | 82.85 | 83.10 | 83.10 | 9,637 |
| 28 Feb 2024 | 86.25 | 86.80 | 84.55 | 84.55 | 84.55 | 6,075 |
| 27 Feb 2024 | 86.15 | 87.80 | 85.15 | 86.25 | 86.25 | 5,118 |
| 26 Feb 2024 | 87.50 | 87.50 | 84.65 | 86.15 | 86.15 | 8,334 |
| 23 Feb 2024 | 84.60 | 87.25 | 84.60 | 85.80 | 85.80 | 1,718 |
| 22 Feb 2024 | 86.50 | 86.50 | 85.05 | 85.90 | 85.90 | 5,121 |
| 21 Feb 2024 | 87.85 | 89.00 | 86.15 | 86.75 | 86.75 | 5,320 |
| 20 Feb 2024 | 86.30 | 89.50 | 86.30 | 87.90 | 87.90 | 4,658 |
| 19 Feb 2024 | 87.95 | 88.00 | 84.65 | 88.00 | 88.00 | 5,170 |
| 16 Feb 2024 | 84.15 | 86.85 | 83.45 | 86.30 | 86.30 | 12,875 |
| 15 Feb 2024 | 85.85 | 85.85 | 82.70 | 85.15 | 85.15 | 6,190 |
| 14 Feb 2024 | 85.55 | 85.55 | 84.05 | 84.20 | 84.20 | 12,480 |
| 13 Feb 2024 | 86.00 | 88.90 | 85.75 | 85.75 | 85.75 | 3,256 |
| 12 Feb 2024 | 89.25 | 89.25 | 87.50 | 87.50 | 87.50 | 4,468 |
| 09 Feb 2024 | 90.85 | 90.85 | 88.40 | 89.25 | 89.25 | 4,942 |
| 08 Feb 2024 | 89.15 | 91.45 | 88.40 | 89.10 | 89.10 | 11,395 |
| 07 Feb 2024 | 89.15 | 91.85 | 89.15 | 90.15 | 90.15 | 9,621 |
| 06 Feb 2024 | 88.35 | 91.90 | 88.35 | 90.95 | 90.95 | 9,167 |
| 05 Feb 2024 | 91.00 | 91.00 | 90.15 | 90.15 | 90.15 | 5,414 |
| 02 Feb 2024 | 95.50 | 95.50 | 91.85 | 91.95 | 91.95 | 8,598 |
| 01 Feb 2024 | 94.15 | 94.25 | 90.70 | 93.70 | 93.70 | 11,528 |
| 31 Jan 2024 | 92.70 | 92.80 | 91.00 | 92.45 | 92.45 | 18,407 |
| 30 Jan 2024 | 91.15 | 91.15 | 87.75 | 91.00 | 91.00 | 15,847 |
| 29 Jan 2024 | 85.95 | 89.40 | 85.95 | 89.40 | 89.40 | 3,684 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.