Semac Consultants Historical Price Chart

Semac Consultants Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹341.15+4.99%₹340.95₹341.15₹339.70388
Jun 12, 2026₹324.95+4.99%₹309.50₹324.95₹309.50858
Jun 11, 2026₹309.50-2.70%₹303.80₹331.30₹303.80236
Jun 10, 2026₹318.10-4.99%₹320.00₹320.00₹318.10471
Jun 9, 2026₹334.80-4.99%₹336.00₹336.00₹334.80304
Jun 8, 2026₹352.40-4.99%₹370.00₹370.00₹352.40230
Jun 5, 2026₹370.90+0.57%₹368.80₹373.00₹352.00962
Jun 4, 2026₹368.80+4.83%₹369.00₹369.35₹352.101.5K
Jun 3, 2026₹351.80+5.00%₹341.00₹351.80₹341.00672
Jun 2, 2026₹335.05+5.00%₹335.05₹335.05₹335.05263
Jun 1, 2026₹319.10+4.98%₹319.10₹319.10₹319.10667
May 29, 2026₹303.95-2.66%₹320.00₹320.00₹298.00433
May 27, 2026₹312.25-0.76%₹315.15₹320.00₹306.451.6K
May 26, 2026₹314.65+0.74%₹300.00₹322.45₹300.001.4K
May 25, 2026₹312.35+1.64%₹296.00₹315.45₹296.001.1K
May 22, 2026₹307.30-4.98%₹320.00₹320.00₹307.252.3K
May 21, 2026₹323.40-3.46%₹318.25₹325.50₹318.253.5K
May 20, 2026₹335.00-4.99%₹335.00₹335.00₹335.00305
May 19, 2026₹352.60-5.00%₹353.00₹353.00₹352.60428
May 18, 2026₹371.15-4.99%₹372.80₹372.80₹371.1580
May 15, 2026₹390.65-5.00%₹411.20₹411.55₹390.6511.9K
May 14, 2026₹411.20+4.99%₹411.20₹411.20₹401.656.3K
May 13, 2026₹391.65+5.00%₹391.65₹391.65₹376.006.2K
May 12, 2026₹373.00+10.00%₹341.05₹373.00₹341.052.4K
May 11, 2026₹339.10+9.99%₹320.55₹339.10₹320.551.5K
May 8, 2026₹308.30+9.99%₹280.30₹308.30₹280.301.7K
May 7, 2026₹280.30+0.21%₹279.00₹285.00₹277.55168
May 6, 2026₹279.70-0.02%₹280.45₹289.40₹279.00640
May 5, 2026₹279.75-1.72%₹284.10₹295.20₹275.05904
May 4, 2026₹284.65+0.12%₹288.40₹300.00₹282.05480
Apr 30, 2026₹284.32-2.88%₹286.01₹289.39₹281.00520
Apr 29, 2026₹292.74+1.95%₹284.69₹307.83₹275.58831
Apr 28, 2026₹287.13+3.26%₹279.45₹288.80₹277.92238
Apr 27, 2026₹278.06-3.62%₹288.51₹288.51₹272.54707
Apr 24, 2026₹288.51-0.28%₹280.99₹291.95₹276.96532
Apr 23, 2026₹289.31+1.73%₹284.38₹293.80₹282.001.3K
Apr 22, 2026₹284.38-2.84%₹282.56₹294.40₹280.10815
Apr 21, 2026₹292.68+1.68%₹294.99₹294.99₹284.97594
Apr 20, 2026₹287.84+0.11%₹299.00₹299.00₹278.002.8K
Apr 17, 2026₹287.52+0.86%₹285.08₹298.19₹285.08983
Apr 16, 2026₹285.07+6.31%₹274.00₹290.40₹274.001.9K
Apr 15, 2026₹268.16+2.33%₹271.05₹284.00₹264.14857
Apr 13, 2026₹262.06-3.43%₹266.02₹266.02₹260.00640
Apr 10, 2026₹271.37-0.22%₹271.98₹284.40₹270.80802
Apr 9, 2026₹271.98+2.68%₹275.00₹288.00₹265.002.3K
Apr 8, 2026₹264.89+9.53%₹265.40₹266.00₹251.41382
Apr 7, 2026₹241.84+0.35%₹242.20₹253.05₹241.11599
Apr 6, 2026₹241.00+4.42%₹230.81₹241.01₹230.80564
Apr 2, 2026₹230.80+0.40%₹229.89₹240.98₹225.31146
Apr 1, 2026₹229.89+3.41%₹225.30₹233.20₹225.00656
Mar 30, 2026₹222.30-5.00%₹231.03₹231.34₹222.30807
Mar 27, 2026₹233.99-5.00%₹235.01₹250.19₹233.997.6K
Mar 25, 2026₹246.30-3.68%₹254.00₹264.00₹246.1013.2K
Mar 24, 2026₹255.70-5.00%₹280.00₹280.00₹255.703.2K
Mar 23, 2026₹269.15-2.07%₹269.01₹284.99₹262.004.0K
Mar 20, 2026₹274.84-4.59%₹285.00₹294.39₹273.653.3K
Mar 19, 2026₹288.05+1.59%₹284.99₹291.74₹272.048.3K
Mar 18, 2026₹283.54+9.10%₹264.95₹285.87₹261.0112.1K
Mar 17, 2026₹259.89+10.00%₹248.96₹259.89₹230.406.1K
Mar 16, 2026₹236.27+9.74%₹216.41₹236.81₹209.017.1K
Date Close Change % Open High Low Volume
Jun 8, 2026₹324.95-12.39%₹370.00₹370.00₹303.802.1K
Jun 1, 2026₹370.90+22.03%₹319.10₹373.00₹319.104.0K
May 25, 2026₹303.95-1.09%₹296.00₹322.45₹296.004.5K
May 18, 2026₹307.30-21.34%₹372.80₹372.80₹307.256.6K
May 11, 2026₹390.65+26.71%₹320.55₹411.55₹320.5528.3K
May 4, 2026₹308.30+8.43%₹288.40₹308.30₹275.053.9K
Apr 27, 2026₹284.32-1.45%₹288.51₹307.83₹272.542.3K
Apr 20, 2026₹288.51+0.34%₹299.00₹299.00₹276.966.0K
Apr 13, 2026₹287.52+5.95%₹266.02₹298.19₹260.004.4K
Apr 6, 2026₹271.37+17.58%₹230.81₹288.00₹230.804.6K
Mar 30, 2026₹230.80-1.36%₹231.03₹240.98₹222.301.6K
Mar 23, 2026₹233.99-14.86%₹269.01₹284.99₹233.9928.0K
Mar 16, 2026₹274.84+27.66%₹216.41₹294.39₹209.0136.9K
Mar 9, 2026₹215.29-3.75%₹220.25₹231.99₹205.005.6K
Mar 2, 2026₹223.67-7.44%₹222.01₹240.00₹211.006.1K
Feb 23, 2026₹241.65-9.91%₹265.02₹265.02₹235.045.4K
Feb 16, 2026₹268.23-2.20%₹272.00₹274.00₹245.652.8K
Feb 9, 2026₹274.27+6.03%₹257.40₹279.99₹253.505.3K
Feb 2, 2026₹258.67+8.26%₹239.00₹275.51₹225.0025.0K
Jan 26, 2026₹238.94-7.75%₹259.00₹284.90₹225.0029.4K
Jan 19, 2026₹259.00-3.25%₹279.95₹279.95₹248.958.9K
Jan 12, 2026₹267.70-6.41%₹297.85₹305.85₹251.1026.9K
Jan 5, 2026₹286.05-4.01%₹291.00₹327.50₹285.059.6K
Dec 29, 2025₹298.00+0.15%₹314.95₹323.40₹290.006.6K
Dec 22, 2025₹297.55-1.62%₹308.40₹331.00₹295.005.9K
Dec 15, 2025₹302.45-2.06%₹305.80₹343.90₹295.1513.5K
Dec 8, 2025₹308.80-3.77%₹316.00₹329.00₹275.0022.3K
Dec 1, 2025₹320.90-3.71%₹338.85₹345.15₹301.008.7K
Nov 24, 2025₹333.25-2.27%₹345.00₹348.50₹317.003.9K
Nov 17, 2025₹341.00+0.86%₹344.40₹350.00₹321.104.4K
Nov 10, 2025₹338.10-11.98%₹383.10₹389.70₹333.4024.2K
Nov 3, 2025₹384.10-4.96%₹404.95₹414.90₹381.155.2K
Oct 27, 2025₹404.15-9.24%₹460.00₹460.00₹390.055.6K
Oct 20, 2025₹445.30-3.89%₹449.05₹484.40₹441.0013.2K
Oct 13, 2025₹463.30-7.66%₹490.00₹492.95₹420.503.7K
Oct 6, 2025₹501.75+2.82%₹471.00₹519.25₹470.002.9K
Sep 29, 2025₹488.00-0.61%₹491.00₹513.60₹485.60254
Sep 22, 2025₹491.00-6.00%₹524.95₹524.95₹480.001.1K
Sep 15, 2025₹522.35+0.51%₹519.00₹545.65₹510.305.6K
Sep 8, 2025₹519.70-4.71%₹519.00₹550.00₹511.053.2K
Sep 1, 2025₹545.40+3.94%₹524.80₹551.00₹511.002.1K
Aug 25, 2025₹524.75-4.36%₹530.65₹568.00₹521.252.9K
Aug 18, 2025₹548.70+2.05%₹527.00₹557.85₹525.305.2K
Aug 11, 2025₹537.70+1.64%₹520.00₹558.60₹502.554.6K
Aug 4, 2025₹529.00+0.66%₹520.00₹550.00₹517.404.8K
Jul 28, 2025₹525.55-3.67%₹550.00₹568.90₹493.105.4K
Jul 21, 2025₹545.55+0.44%₹523.40₹558.00₹513.105.3K
Jul 14, 2025₹543.15+1.10%₹511.05₹564.75₹511.059.0K
Jul 7, 2025₹537.25+12.11%₹479.95₹558.95₹471.2031.9K
Jun 30, 2025₹479.20+2.33%₹489.95₹542.05₹474.8530.6K
Jun 23, 2025₹468.30+16.80%₹403.95₹468.30₹390.4518.2K
Jun 16, 2025₹400.95-3.69%₹418.00₹423.00₹385.0024.6K
Jun 9, 2025₹416.30+8.34%₹393.00₹420.00₹385.403.1K
Jun 2, 2025₹384.25+5.10%₹367.40₹390.00₹351.605.4K
May 26, 2025₹365.60+3.64%₹352.75₹384.00₹341.753.5K
May 19, 2025₹352.75+0.79%₹366.00₹366.00₹340.002.3K
May 12, 2025₹350.00+2.52%₹334.00₹373.75₹334.005.7K
May 5, 2025₹341.40-2.97%₹357.00₹364.50₹332.301.7K
Apr 28, 2025₹351.85-0.96%₹348.15₹367.40₹340.05867
Apr 21, 2025₹355.25+0.14%₹353.35₹386.50₹345.052.6K
Date Close Change % Open High Low Volume
Jun 1, 2026₹324.95+6.91%₹319.10₹373.00₹303.806.1K
May 1, 2026₹303.95+6.90%₹288.40₹411.55₹275.0543.3K
Apr 1, 2026₹284.32+27.90%₹225.30₹307.83₹225.0018.1K
Mar 1, 2026₹222.30-8.01%₹222.01₹294.39₹205.0077.4K
Feb 1, 2026₹241.65+2.79%₹246.99₹279.99₹225.0040.4K
Jan 1, 2026₹235.10-24.37%₹314.00₹327.50₹225.0073.8K
Dec 1, 2025₹310.85-6.72%₹338.85₹345.15₹275.0056.3K
Nov 1, 2025₹333.25-17.54%₹404.95₹414.90₹317.0037.7K
Oct 1, 2025₹404.15-17.18%₹488.00₹519.25₹390.0525.5K
Sep 1, 2025₹488.00-7.00%₹524.80₹551.00₹480.0012.2K
Aug 1, 2025₹524.75-2.25%₹535.00₹568.00₹502.5518.2K
Jul 1, 2025₹536.85+9.18%₹516.20₹568.90₹471.2079.2K
Jun 1, 2025₹491.70+34.49%₹367.40₹491.70₹351.6053.7K
May 1, 2025₹365.60+2.42%₹340.05₹384.00₹332.3013.5K
Apr 1, 2025₹356.95+23.90%₹288.10₹386.50₹277.009.3K
Mar 1, 2025₹288.10-24.66%₹374.75₹374.75₹288.108.8K
Feb 1, 2025₹382.40+37.06%₹280.00₹384.65₹270.0529.9K
Jan 1, 2025₹279.00-30.44%₹401.10₹401.10₹270.0027.0K
Dec 1, 2024₹401.10+2.91%₹394.95₹454.85₹372.0016.2K
Nov 1, 2024₹389.75-3.35%₹419.80₹420.90₹366.6023.6K
Oct 1, 2024₹403.25+0.02%₹403.15₹440.75₹383.0528.2K
Sep 1, 2024₹403.15-23.17%₹543.95₹543.95₹387.00104.4K
Aug 1, 2024₹524.75-9.34%₹580.00₹591.95₹520.0050.6K
Jul 1, 2024₹578.80-7.64%₹626.70₹633.00₹555.0048.3K
Jun 1, 2024₹626.70-12.02%₹676.75₹689.90₹552.60140.0K
May 1, 2024₹712.35-78.93%₹3,440.00₹3,484.90₹712.35120.7K
Apr 1, 2024₹3,381.35+12.63%₹3,100.00₹3,479.00₹2,850.5562.4K
Mar 1, 2024₹3,002.20+5.37%₹2,800.00₹3,122.00₹2,605.0526.6K
Feb 1, 2024₹2,849.10+7.25%₹2,651.40₹3,060.00₹2,445.0547.4K
Jan 1, 2024₹2,656.60+13.29%₹2,390.00₹2,745.00₹2,205.0529.7K
Dec 1, 2023₹2,345.00+6.35%₹2,245.00₹2,426.75₹2,125.0024.6K
Nov 1, 2023₹2,205.00+1.29%₹2,133.35₹2,290.00₹1,910.0024.4K
Oct 1, 2023₹2,176.85-0.16%₹2,289.40₹2,372.00₹2,176.8536.8K
Sep 1, 2023₹2,180.40+36.07%₹1,602.40₹2,180.40₹1,595.1075.4K
Aug 1, 2023₹1,602.40+3.29%₹1,500.00₹1,686.90₹1,405.0034.8K
Jul 1, 2023₹1,551.35-4.52%₹1,639.95₹1,738.40₹1,541.1559.4K
Jun 1, 2023₹1,624.75-4.76%₹1,740.00₹1,860.90₹1,615.05178.5K
May 1, 2023₹1,705.95+21.55%₹1,410.05₹1,734.80₹1,300.05302.3K
Apr 1, 2023₹1,403.50+9.38%₹1,282.95₹1,426.00₹1,241.1049.7K
Mar 1, 2023₹1,283.10+11.90%₹1,136.00₹1,388.00₹1,136.00127.0K
Feb 1, 2023₹1,146.60+6.51%₹1,076.50₹1,299.70₹1,042.00141.7K
Jan 1, 2023₹1,076.50-1.49%₹1,098.00₹1,213.00₹1,015.25139.2K
Dec 1, 2022₹1,092.80+2.43%₹1,078.00₹1,287.65₹1,008.00245.1K
Nov 1, 2022₹1,066.85+18.16%₹915.00₹1,162.65₹864.00289.6K
Oct 1, 2022₹902.90-0.13%₹909.40₹924.95₹846.1047.8K
Sep 1, 2022₹904.10+18.56%₹743.00₹1,044.40₹742.10497.3K
Aug 1, 2022₹762.55+6.99%₹705.65₹800.40₹680.0054.1K
Jul 1, 2022₹712.70+7.44%₹676.55₹724.90₹651.0024.7K
Jun 1, 2022₹663.35-6.18%₹719.75₹745.00₹625.0039.2K
May 1, 2022₹707.05+5.85%₹661.35₹725.00₹562.5575.4K
Apr 1, 2022₹668.00-0.06%₹669.05₹719.00₹641.8540.8K
Mar 1, 2022₹668.40-7.61%₹715.00₹730.00₹645.0067.3K
Feb 1, 2022₹723.45-5.55%₹780.40₹832.00₹618.3082.1K
Jan 1, 2022₹765.95+10.38%₹720.00₹958.80₹678.65448.5K
Dec 1, 2021₹693.90+1.95%₹682.65₹784.50₹632.3080.3K
Nov 1, 2021₹680.60+12.63%₹594.80₹777.00₹590.00135.2K
Oct 1, 2021₹604.30+2.15%₹587.00₹682.00₹580.0073.5K
Sep 1, 2021₹591.60+2.11%₹574.00₹662.15₹546.3554.9K
Aug 1, 2021₹579.35-14.39%₹684.00₹735.00₹517.1054.2K
Jul 1, 2021₹676.70-0.06%₹677.15₹736.90₹650.00121.5K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹324.95+4.54%-+4.54%₹314.00₹411.55₹205.00259.2K
2025₹310.85-22.50%--22.50%₹401.10₹568.90₹270.00371.3K
2024₹401.10-82.90%--82.90%₹2,390.00₹3,484.90₹366.60698.1K
2023₹2,345.00+114.59%₹5.00+115.05%₹1,098.00₹2,426.75₹1,015.251.2M
2022₹1,092.80+57.49%-+57.49%₹720.00₹1,287.65₹562.551.9M
2021₹693.90+47.50%-+47.50%₹476.05₹841.95₹457.202.2M
2020₹470.45+27.08%-+27.08%₹369.00₹554.00₹215.10908.9K
2019₹370.20-5.51%--5.51%₹390.40₹518.80₹290.40319.3K
2018₹391.80-47.35%--47.35%₹740.00₹810.00₹370.00300.6K
2017₹744.20+27.87%-+27.87%₹570.00₹1,063.50₹550.20812.3K
2016₹582.00-20.49%--20.49%₹725.50₹889.85₹512.00227.5K
2015₹732.00+97.30%-+97.30%₹373.90₹893.00₹312.50603.1K
2014₹371.00+95.26%-+95.26%₹192.00₹430.00₹160.00138.1K
2013₹190.00-35.06%--35.06%₹292.50₹349.00₹171.0046.0K
2012₹292.60-6.79%--6.79%₹302.70₹395.10₹231.00384.7K
2011₹313.90-47.05%--47.05%₹610.00₹626.65₹302.10246.4K
2010₹592.80-0.31%--0.31%₹590.05₹719.00₹550.65364.1K
2009₹594.65+41.62%-+41.62%₹426.00₹710.05₹323.15409.1K
2008₹419.90-70.11%₹10.00-69.40%₹1,410.00₹1,570.00₹330.15158.1K
2007₹1,405.00+123.51%₹10.00+125.10%₹629.50₹1,519.30₹576.05413.8K
2006₹628.60-34.76%₹10.00-33.74%₹980.00₹1,210.00₹507.00283.2K
2005₹963.450.00%-0.00%₹737.50₹980.00₹650.10258.8K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Semac Consultants Performed Against the Market & Sector

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

Semac Consultants Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
901.87M Small-cap -3.19% -12.67% 44.39% 8.27% 10.12% -21.94% -81.65% -55.00% -57.64% -19.31% -45.87%
997.97B Large-cap 11.83% 2.98% -8.72% -5.47% -14.70% 29.86% 85.46% 161.85% 208.73% 1,137.42% 1,632.39%
364.07B Large-cap 0.09% -6.64% -8.46% -24.68% -26.68% -11.78% 26.70% 136.03% 1,465.42% 2,391.11% 4,332.42%
10.00B Small-cap 4.76% -15.00% 1.38% -26.81% -34.34% -45.26% -7.98% -7.98% -7.98% -7.98% -7.98%
22.69B Small-cap 4.83% 23.55% 51.00% 32.89% 37.84% 70.80% 14.88% 361.33% 307.85% 307.85% 307.85%
44.84B Small-cap 0.37% -2.83% -6.70% -20.38% -25.19% 19.22% 59.91% 110.33% 135.73% 836.90% 836.90%

Calculate Your Semac Consultants Investment Returns

Long-Term Investment Performance Analysis

Semac Consultants stock price in Aug 2016 was ₹741.65, A ₹1,000.00 lump sum investment in Semac Consultants made 9 years ago would be worth approximately ₹466.73 today, representing a negative return of -53.33%. This translates to an annualized return (CAGR) of -7.43%. During this period, Semac Consultants paid out ₹5.00 per share in total dividends, providing additional income beyond capital appreciation.

9 Years 10 Months Investment Scenario (Aug 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹466.73
Annual Return (CAGR) -7.43%
Total Dividends ₹6.74
Shares Owned 1.3

Investment Breakdown

Value Comparison

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, Semac Consultants has delivered a total return of -21.9%.

  • 52-Week High reached INR568.90 on N/A.
  • 52-Week Low touched INR205.00 on N/A.
  • Current Price trading at INR341.15 as of August 2, 2026.

Over the past 5 years, investing INR10,000.00 in Semac Consultants (semac) would have grown to approximately INR4,500.00 as of August 2, 2026, representing a total return of -55.0%.

This represents a compound annual growth rate (CAGR) of -14.8% over the 5-year period.

Semac Consultants (semac) has delivered an annualized return of -8.2% over the past 10 years.

To illustrate: INR10,000.00 invested in Semac Consultants would have grown to INR4,236.00 over this 10-year period.

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

Semac Consultants (semac) has achieved its strongest performance over the 12 months period, delivering a total return of -21.9%.

Semac Consultants (semac) shows the following performance across different time periods:

Negative Returns: 12 months (-21.9%), 3 years (-81.7%), 5 years (-55.0%), 10 years (-57.6%)

This represents mixed performance in delivering positive returns across different time horizons.

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

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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