EODData

MEMBERSHIP REGISTER LOG IN

NSE, SEMAC: Semac Consultants Limited

01 Oct 2025
LAST:

501.7

CHANGE:
 13.70		OPEN:
488.0		HIGH:
504.3		ASK:
0.0		VOLUME:
35
CHG(%):
2.81		PREV:
488.0		LOW:
485.6		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Oct 25488.0504.3485.6501.735
30 Sep 25488.0501.0488.0488.0125
29 Sep 25491.0513.6491.0509.091
26 Sep 25481.1491.0480.0491.0389
25 Sep 25485.0511.0485.0501.8118
24 Sep 25500.0500.0490.3491.4172
23 Sep 25510.1510.5507.5510.1227
22 Sep 25525.0525.0506.6510.1194
19 Sep 25511.4522.4511.4522.4184
18 Sep 25519.4538.0510.3522.01.3K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:498.28
MA10:504.73
MA20:517.99
MA50:529.38
MA100:479.75
MA200:404.84
STO9:37.08
STO14:23.76
RSI14:41.95
WPR14:-71.46
MTM14:-18.00
ROC14:-0.03
ATR:20.24
Week High:513.60
Week Low:480.00
Month High:551.00
Month Low:480.00
Year High:568.90
Year Low:270.00
Volatility:12.60

RECENT DIVIDENDS

Date Amount
19 Oct 2023$5.00
11 Sep 2008$10.00
28 Jun 2007$10.00
11 Jul 2006$10.00