Secmark Consultancy Historical Price Chart

Secmark Consultancy Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 18, 2025₹121.24-0.61%₹122.80₹124.79₹118.111.9K
Sep 17, 2025₹121.98-2.49%₹125.11₹125.11₹120.205.1K
Sep 16, 2025₹125.10+1.18%₹120.54₹127.33₹120.544.4K
Sep 15, 2025₹123.64-3.16%₹122.10₹130.99₹121.308.5K
Sep 12, 2025₹127.67-1.81%₹124.10₹131.98₹123.903.3K
Sep 11, 2025₹130.02-2.24%₹137.80₹137.80₹129.001.9K
Sep 10, 2025₹133.00+0.68%₹137.84₹137.84₹130.60363
Sep 9, 2025₹132.10+2.40%₹135.40₹135.45₹130.051.8K
Sep 8, 2025₹129.00-4.37%₹134.80₹134.80₹128.50379
Sep 5, 2025₹134.90+1.28%₹138.45₹138.45₹134.90257
Sep 4, 2025₹133.200.00%₹133.20₹133.20₹133.207
Sep 3, 2025₹133.20+4.38%₹133.40₹133.40₹127.0053
Sep 2, 2025₹127.61-1.08%₹128.00₹133.35₹122.6015.0K
Sep 1, 2025₹129.00+1.25%₹130.00₹130.00₹127.41132
Aug 29, 2025₹127.41-4.74%₹128.21₹133.60₹127.101.6K
Aug 28, 2025₹133.75-0.07%₹133.00₹133.75₹127.25552
Aug 26, 2025₹133.84+0.63%₹131.00₹133.99₹130.50385
Aug 25, 2025₹133.00+2.31%₹135.99₹135.99₹133.002
Aug 22, 2025₹130.00-0.73%₹137.00₹137.00₹130.00199
Aug 21, 2025₹130.96-1.07%₹138.80₹138.80₹130.25411
Aug 20, 2025₹132.37+5.00%₹130.49₹132.37₹130.003.7K
Aug 19, 2025₹126.07-0.74%₹122.10₹133.00₹122.103.1K
Aug 18, 2025₹127.01-4.50%₹130.00₹131.00₹126.551.6K
Aug 14, 2025₹133.00-5.00%₹135.10₹135.10₹133.0011.9K
Aug 13, 2025₹140.00+2.94%₹140.00₹141.85₹140.00520
Aug 12, 2025₹136.00+0.68%₹135.08₹136.00₹135.08381
Aug 11, 2025₹135.08+0.30%₹134.68₹137.99₹128.00462
Aug 8, 2025₹134.68+0.94%₹136.00₹136.00₹127.001.4K
Aug 7, 2025₹133.43+0.59%₹138.40₹138.40₹131.673.8K
Aug 6, 2025₹132.65-1.36%₹134.48₹135.55₹128.101.3K
Aug 5, 2025₹134.48-3.94%₹138.30₹142.71₹133.001.8K
Aug 4, 2025₹140.000.00%₹140.00₹140.00₹140.001.4K
Aug 1, 2025₹140.00-1.97%₹136.15₹149.40₹136.154.3K
Jul 31, 2025₹142.82+2.01%₹140.00₹143.00₹140.001.2K
Jul 30, 2025₹140.00-2.10%₹140.00₹144.70₹140.002.6K
Jul 29, 2025₹143.00+2.14%₹143.00₹143.00₹139.971.0K
Jul 28, 2025₹140.00-1.36%₹140.10₹140.10₹140.00238
Jul 25, 2025₹141.93+0.30%₹142.00₹145.99₹135.001.0K
Jul 24, 2025₹141.51+0.75%₹141.60₹144.50₹141.50582
Jul 23, 2025₹140.45-0.81%₹141.60₹144.80₹138.79704
Jul 22, 2025₹141.60-0.36%₹140.00₹146.82₹140.00799
Jul 21, 2025₹142.11-1.55%₹144.35₹144.80₹140.001.3K
Jul 18, 2025₹144.35+0.70%₹147.40₹147.40₹138.00699
Jul 17, 2025₹143.34+0.80%₹146.99₹146.99₹140.00846
Jul 16, 2025₹142.20+0.91%₹140.92₹142.50₹139.002.6K
Jul 15, 2025₹140.92-3.36%₹139.56₹147.43₹138.521.8K
Jul 14, 2025₹145.82-0.11%₹141.01₹148.80₹141.011.7K
Jul 11, 2025₹145.98-4.30%₹152.54₹155.00₹145.001.2K
Jul 10, 2025₹152.54+0.02%₹153.75₹153.75₹148.00819
Jul 9, 2025₹152.51+2.07%₹149.50₹153.99₹144.44740
Jul 8, 2025₹149.42-2.34%₹152.20₹152.24₹148.99691
Jul 7, 2025₹153.00-0.35%₹153.54₹154.30₹145.861.8K
Jul 4, 2025₹153.54-0.94%₹157.95₹158.09₹151.301.7K
Jul 3, 2025₹155.00+1.74%₹152.35₹155.89₹152.351.7K
Jul 2, 2025₹152.35-0.42%₹154.00₹157.00₹151.201.1K
Jul 1, 2025₹152.99-1.23%₹150.30₹152.99₹150.30108
Jun 30, 2025₹154.89+2.53%₹156.40₹156.40₹148.551.2K
Jun 27, 2025₹151.07+0.42%₹153.95₹157.95₹151.051.9K
Jun 26, 2025₹150.44-1.54%₹153.00₹157.35₹150.102.5K
Jun 25, 2025₹152.79+1.09%₹151.14₹155.00₹151.14311
DateCloseChange %OpenHighLowVolume
Sep 15, 2025₹121.24-5.04%₹122.10₹130.99₹118.1119.9K
Sep 8, 2025₹127.67-5.36%₹134.80₹137.84₹123.907.8K
Sep 1, 2025₹134.90+5.88%₹130.00₹138.45₹122.6015.5K
Aug 25, 2025₹127.41-1.99%₹135.99₹135.99₹127.102.5K
Aug 18, 2025₹130.00-2.26%₹130.00₹138.80₹122.109.1K
Aug 11, 2025₹133.00-1.25%₹134.68₹141.85₹128.0013.3K
Aug 4, 2025₹134.68-3.80%₹140.00₹142.71₹127.009.7K
Jul 28, 2025₹140.00-1.36%₹140.10₹149.40₹136.159.4K
Jul 21, 2025₹141.93-1.68%₹144.35₹146.82₹135.004.4K
Jul 14, 2025₹144.35-1.12%₹141.01₹148.80₹138.007.6K
Jul 7, 2025₹145.98-4.92%₹153.54₹155.00₹144.445.2K
Jun 30, 2025₹153.54+1.64%₹156.40₹158.09₹148.555.7K
Jun 23, 2025₹151.07-0.61%₹158.92₹158.92₹150.059.2K
Jun 16, 2025₹152.00-5.57%₹161.75₹162.00₹147.0015.8K
Jun 9, 2025₹160.97+0.73%₹159.81₹163.00₹155.0016.9K
Jun 2, 2025₹159.81+5.88%₹150.94₹163.00₹149.7030.0K
May 26, 2025₹150.94-5.76%₹160.01₹164.00₹138.7530.5K
May 19, 2025₹160.17+27.66%₹127.00₹174.63₹121.61369.9K
May 12, 2025₹125.47+8.81%₹124.00₹135.97₹117.8842.5K
May 5, 2025₹115.31-9.72%₹128.40₹130.55₹112.0059.5K
Apr 28, 2025₹127.72+21.45%₹104.64₹139.95₹104.64195.5K
Apr 21, 2025₹105.16-15.39%₹132.00₹133.95₹103.46126.0K
Apr 14, 2025₹124.29+42.65%₹87.45₹124.29₹84.00101.5K
Apr 7, 2025₹87.13+2.51%₹75.00₹88.90₹75.005.4K
Mar 31, 2025₹85.00+2.35%₹84.95₹91.39₹81.421.8K
Mar 24, 2025₹83.05-8.74%₹86.22₹91.21₹81.0011.3K
Mar 17, 2025₹91.00+10.10%₹83.00₹92.99₹83.0017.3K
Mar 10, 2025₹82.65-2.41%₹88.00₹92.40₹81.5512.0K
Mar 3, 2025₹84.69-5.33%₹84.41₹97.40₹83.4114.1K
Feb 24, 2025₹89.46-5.85%₹93.54₹97.79₹82.2110.0K
Feb 17, 2025₹95.02-3.68%₹90.80₹107.00₹90.808.4K
Feb 10, 2025₹98.65-4.34%₹101.95₹105.99₹94.166.5K
Feb 3, 2025₹103.13+1.11%₹107.00₹111.99₹99.0510.1K
Jan 27, 2025₹102.00-4.67%₹106.19₹109.24₹101.0310.6K
Jan 20, 2025₹107.00-3.18%₹113.91₹113.91₹104.966.5K
Jan 13, 2025₹110.51+5.79%₹104.20₹111.98₹101.035.6K
Jan 6, 2025₹104.46-9.14%₹113.81₹118.28₹103.8119.3K
Dec 30, 2024₹114.97+2.44%₹110.42₹117.00₹108.2013.5K
Dec 23, 2024₹112.23-4.22%₹120.40₹120.40₹110.8512.4K
Dec 16, 2024₹117.17-6.08%₹127.20₹127.20₹115.1933.2K
Dec 9, 2024₹124.75+2.31%₹127.65₹127.70₹116.0030.4K
Dec 2, 2024₹121.93+7.06%₹110.00₹136.95₹105.05132.8K
Nov 25, 2024₹113.89+11.08%₹102.53₹122.00₹100.0082.1K
Nov 18, 2024₹102.53+2.20%₹100.74₹108.00₹93.5115.5K
Nov 11, 2024₹100.32-2.50%₹104.25₹107.90₹92.3511.9K
Nov 4, 2024₹102.89-9.16%₹112.83₹113.27₹101.2525.5K
Oct 28, 2024₹113.27+6.99%₹111.79₹117.80₹101.8014.6K
Oct 21, 2024₹105.87-5.21%₹115.00₹121.70₹100.0058.7K
Oct 14, 2024₹111.69+9.06%₹104.40₹145.10₹100.41681.1K
Oct 7, 2024₹102.41+10.62%₹94.50₹120.26₹86.02224.2K
Sep 30, 2024₹92.58+2.37%₹93.01₹95.95₹86.016.1K
Sep 23, 2024₹90.44-1.29%₹91.72₹96.49₹88.7111.6K
Sep 16, 2024₹91.62+1.51%₹91.97₹102.98₹87.3631.9K
Sep 9, 2024₹90.26-3.92%₹86.80₹95.19₹86.8014.6K
Sep 2, 2024₹93.94-0.60%₹101.89₹103.96₹87.9940.7K
Aug 26, 2024₹94.51-3.71%₹98.25₹102.78₹93.2112.8K
Aug 19, 2024₹98.15-0.44%₹101.60₹112.40₹96.2021.6K
Aug 12, 2024₹98.58-2.77%₹108.98₹108.98₹94.0110.1K
Aug 5, 2024₹101.39+3.51%₹97.94₹103.04₹91.209.1K
Jul 29, 2024₹97.95-0.04%₹100.00₹105.16₹96.504.1K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹121.24-4.84%₹130.00₹138.45₹118.1143.2K
Aug 1, 2025₹127.41-10.79%₹136.15₹149.40₹122.1038.9K
Jul 1, 2025₹142.82-7.79%₹150.30₹158.09₹135.0026.8K
Jun 1, 2025₹154.89+2.62%₹150.94₹163.00₹147.0073.0K
May 1, 2025₹150.94+14.88%₹129.99₹174.63₹112.00517.3K
Apr 1, 2025₹131.39+58.21%₹84.95₹139.95₹75.00415.3K
Mar 1, 2025₹83.05-7.17%₹84.41₹97.40₹81.0054.6K
Feb 1, 2025₹89.46-13.90%₹103.90₹111.99₹82.2137.6K
Jan 1, 2025₹103.90-8.02%₹111.46₹118.28₹101.0347.5K
Dec 1, 2024₹112.96-0.82%₹110.00₹136.95₹105.05214.4K
Nov 1, 2024₹113.89+6.04%₹117.80₹122.00₹92.35137.0K
Oct 1, 2024₹107.40+15.66%₹95.95₹145.10₹86.01982.5K
Sep 1, 2024₹92.86-1.75%₹101.89₹103.96₹86.8099.0K
Aug 1, 2024₹94.51-5.45%₹100.98₹112.40₹91.2054.3K
Jul 1, 2024₹99.96-1.99%₹101.99₹105.75₹96.0254.9K
Jun 1, 2024₹101.99-0.98%₹105.55₹109.50₹96.5050.2K
May 1, 2024₹103.00-7.25%₹113.50₹117.80₹99.0082.5K
Apr 1, 2024₹111.05+23.25%₹90.10₹118.25₹88.1053.3K
Mar 1, 2024₹90.10-9.90%₹99.00₹100.00₹83.9039.5K
Feb 1, 2024₹100.00-0.55%₹100.55₹114.65₹90.0056.3K
Jan 1, 2024₹100.55-21.23%₹132.80₹135.00₹98.35132.4K
Dec 1, 2023₹127.65+46.05%₹91.15₹145.35₹79.251.3M
Nov 1, 2023₹87.40+3.25%₹84.60₹97.90₹77.55192.5K
Oct 1, 2023₹84.650.00%₹113.00₹114.95₹71.35271.6K
DateCloseChange %OpenHighLowVolume
2025₹121.24+7.33%₹111.46₹174.63₹75.001.3M
2024₹112.96-11.51%₹132.80₹145.10₹83.902.0M
2023₹127.650.00%₹113.00₹145.35₹71.351.8M

How Secmark Consultancy Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Secmark Consultancy Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Secmark Consultancy32.33%32.14%32.14%32.14%32.14%32.14%
Latent View-12.74%9.19%-40.28%-40.28%-40.28%-40.28%
Likhami Consulting122.73%152.00%664.00%2,807.69%2,807.69%2,807.69%
Eki Energy Services-62.60%-92.47%-81.76%-81.76%-81.76%-81.76%
Techknowgreen-38.86%37.18%37.18%37.18%37.18%37.18%
Landmark Immigration-14.62%-14.62%-14.62%-14.62%-14.62%-14.62%
NIFTY 50 | Market-2.14%45.66%128.40%220.76%319.37%421.73%
Nifty PSE | Sector-9.14%140.67%331.25%228.06%176.97%176.97%

Calculate Your Secmark Consultancy Investment Returns

Long-Term Investment Performance Analysis

Secmark Consultancy stock price in Oct 2023 was ₹91.75, A ₹1,000.00 lump sum investment in Secmark Consultancy made 1 years ago would be worth approximately ₹1,321.42 today, representing a positive return of 32.14%. This translates to an annualized return (CAGR) of 15.58%.

1 Year 11 Months Investment Scenario (Oct 2023 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹1,321.42
Total Return 32.14%
Annual Return (CAGR) 15.58%
Shares Owned 10.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Secmark Consultancy has delivered a total return of 32.3%.

  • 52-Week High reached INR174.63 on May 23, 2025.
  • 52-Week Low touched INR75.00 on April 7, 2025.
  • Current Price trading at INR121.24 as of September 19, 2025.

Over the past 5 years, investing INR10,000.00 in Secmark Consultancy (secmark) would have grown to approximately INR13,214.00 as of September 19, 2025, representing a total return of 32.1%.

This represents a compound annual growth rate (CAGR) of 5.7% over the 5-year period.

Secmark Consultancy (secmark) has delivered an annualized return of 2.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Secmark Consultancy would have grown to INR13,214.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Secmark Consultancy (secmark) has achieved its strongest performance over the 12 months period, delivering a total return of 32.3%.

Secmark Consultancy (secmark) shows the following performance across different time periods:

Positive Returns: 12 months (+32.3%), 3 years (+32.1%), 5 years (+32.1%), 10 years (+32.1%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.