SEAMEC LTD - Price History
Monthly price history for SEAMECLTD.NS (SEAMEC LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,024.90 | ₹1,024.90 |
| April 2024 | ₹1,083.25 | ₹1,083.25 |
| March 2024 | ₹1,088.60 | ₹1,088.60 |
| February 2024 | ₹1,102.95 | ₹1,102.95 |
| January 2024 | ₹1,143.80 | ₹1,143.80 |
| December 2023 | ₹1,045.90 | ₹1,045.90 |
| November 2023 | ₹909.05 | ₹909.05 |
| October 2023 | ₹713.90 | ₹713.90 |
| September 2023 | ₹632.95 | ₹632.95 |
| August 2023 | ₹637.15 | ₹637.15 |
| July 2023 | ₹732.46 | ₹733.60 |
| June 2023 | ₹664.51 | ₹665.55 |
| May 2023 | ₹664.76 | ₹665.80 |
| April 2023 | ₹635.56 | ₹636.55 |
| March 2023 | ₹594.12 | ₹595.05 |
| February 2023 | ₹580.84 | ₹581.75 |
| January 2023 | ₹794.16 | ₹795.40 |
| December 2022 | ₹886.02 | ₹887.40 |
| November 2022 | ₹918.86 | ₹920.30 |
| October 2022 | ₹1,105.97 | ₹1,107.70 |
| September 2022 | ₹1,086.60 | ₹1,088.30 |
| August 2022 | ₹1,094.59 | ₹1,096.30 |
| July 2022 | ₹850.67 | ₹852 |
| June 2022 | ₹867.74 | ₹869.10 |
| May 2022 | ₹1,054.35 | ₹1,056 |
| April 2022 | ₹1,081.21 | ₹1,082.90 |
| March 2022 | ₹1,336.41 | ₹1,338.50 |
| February 2022 | ₹1,046.77 | ₹1,048.40 |
| January 2022 | ₹1,063.99 | ₹1,065.65 |
| December 2021 | ₹1,127.59 | ₹1,129.35 |
| November 2021 | ₹1,013.17 | ₹1,014.75 |
| October 2021 | ₹1,159.24 | ₹1,161.05 |
| September 2021 | ₹1,177.86 | ₹1,179.70 |
| August 2021 | ₹762.11 | ₹763.30 |
| July 2021 | ₹605.06 | ₹606 |
| June 2021 | ₹487.74 | ₹488.50 |
| May 2021 | ₹509.90 | ₹510.70 |
| April 2021 | ₹408.21 | ₹408.85 |
| March 2021 | ₹437.72 | ₹438.40 |
| February 2021 | ₹484.34 | ₹485.10 |
| January 2021 | ₹447.78 | ₹449.45 |
| December 2020 | ₹448.18 | ₹449.85 |
| November 2020 | ₹397.47 | ₹398.95 |
| October 2020 | ₹403 | ₹404.50 |
| September 2020 | ₹433.04 | ₹434.65 |
| August 2020 | ₹398.23 | ₹400.70 |
| July 2020 | ₹400.46 | ₹402.95 |
| June 2020 | ₹367.27 | ₹369.55 |
| May 2020 | ₹308.29 | ₹310.20 |
| April 2020 | ₹319.07 | ₹321.05 |
| March 2020 | ₹268.38 | ₹270.05 |
| February 2020 | ₹381.88 | ₹384.25 |
| January 2020 | ₹438.92 | ₹441.65 |
| December 2019 | ₹463.12 | ₹466 |
| November 2019 | ₹510.48 | ₹513.65 |
| October 2019 | ₹375.07 | ₹377.40 |
| September 2019 | ₹383.97 | ₹386.35 |
| August 2019 | ₹323.69 | ₹325.70 |
| July 2019 | ₹412.89 | ₹415.45 |
| June 2019 | ₹478.33 | ₹481.30 |
| May 2019 | ₹454.18 | ₹457 |
| April 2019 | ₹442.30 | ₹445.05 |
| March 2019 | ₹425.41 | ₹428.05 |
| February 2019 | ₹334.82 | ₹336.90 |
| January 2019 | ₹288.31 | ₹290.10 |
| December 2018 | ₹198.82 | ₹200.05 |
| November 2018 | ₹197.13 | ₹198.35 |
| October 2018 | ₹233 | ₹234.45 |
| September 2018 | ₹214.02 | ₹215.35 |
| August 2018 | ₹271.86 | ₹273.55 |
| July 2018 | ₹282.25 | ₹284 |
| June 2018 | ₹269.43 | ₹271.10 |
| May 2018 | ₹251.49 | ₹253.05 |
| April 2018 | ₹216.85 | ₹218.20 |
| March 2018 | ₹192.31 | ₹193.50 |
| February 2018 | ₹194.10 | ₹195.30 |
| January 2018 | ₹173.92 | ₹175 |
| December 2017 | ₹182.12 | ₹183.25 |
| November 2017 | ₹166.27 | ₹167.30 |
| October 2017 | ₹163.98 | ₹165 |
| September 2017 | ₹134.27 | ₹135.10 |
| August 2017 | ₹151.21 | ₹152.15 |
| July 2017 | ₹171.58 | ₹172.65 |
| June 2017 | ₹158.27 | ₹159.25 |
| May 2017 | ₹116.58 | ₹117.30 |
| April 2017 | ₹114.29 | ₹115 |
| March 2017 | ₹83.78 | ₹84.30 |
| February 2017 | ₹82.19 | ₹82.70 |
| January 2017 | ₹82.49 | ₹83 |
| December 2016 | ₹80.20 | ₹80.70 |
| November 2016 | ₹87.46 | ₹88 |
| October 2016 | ₹93.72 | ₹94.30 |
| September 2016 | ₹84.62 | ₹85.15 |
| August 2016 | ₹89.49 | ₹90.05 |
| July 2016 | ₹102.32 | ₹102.95 |
| June 2016 | ₹98.44 | ₹99.05 |
| May 2016 | ₹90.54 | ₹91.10 |
| April 2016 | ₹88.05 | ₹88.60 |
| March 2016 | ₹65.20 | ₹65.60 |
| February 2016 | ₹79.01 | ₹79.50 |
| January 2016 | ₹92.68 | ₹93.25 |
| December 2015 | ₹101.37 | ₹102 |
| November 2015 | ₹115.88 | ₹116.60 |
| October 2015 | ₹113.05 | ₹113.75 |
| September 2015 | ₹118.17 | ₹118.90 |
| August 2015 | ₹110.81 | ₹111.50 |
| July 2015 | ₹114.17 | ₹115.85 |
| June 2015 | ₹110.62 | ₹112.25 |
| May 2015 | ₹111.41 | ₹113.05 |
| April 2015 | ₹86.92 | ₹88.20 |
| March 2015 | ₹85.25 | ₹86.50 |
| February 2015 | ₹99.09 | ₹100.55 |
| January 2015 | ₹101.26 | ₹102.75 |
| December 2014 | ₹101.46 | ₹102.95 |
| November 2014 | ₹113.58 | ₹115.25 |
| October 2014 | ₹131.02 | ₹132.95 |
| September 2014 | ₹149.85 | ₹152.05 |
| August 2014 | ₹141.52 | ₹143.60 |
| July 2014 | ₹104.71 | ₹106.25 |
| June 2014 | ₹125.11 | ₹126.95 |
| May 2014 | ₹108.65 | ₹110.25 |
| April 2014 | ₹92.93 | ₹94.30 |
| March 2014 | ₹105.25 | ₹106.80 |
| February 2014 | ₹75.59 | ₹76.70 |
| January 2014 | ₹63.47 | ₹64.40 |
| December 2013 | ₹59.77 | ₹60.65 |
| November 2013 | ₹48.93 | ₹49.65 |
| October 2013 | ₹46.52 | ₹47.20 |
| September 2013 | ₹41.93 | ₹42.55 |
| August 2013 | ₹41.59 | ₹42.20 |
| July 2013 | ₹43.66 | ₹44.30 |
| June 2013 | ₹48.24 | ₹48.95 |
| May 2013 | ₹54.35 | ₹55.15 |
| April 2013 | ₹56.17 | ₹57 |
| March 2013 | ₹54.65 | ₹55.45 |
| February 2013 | ₹60.36 | ₹61.25 |
| January 2013 | ₹74.65 | ₹75.75 |
| December 2012 | ₹76.87 | ₹78 |
| November 2012 | ₹78.69 | ₹79.85 |
| October 2012 | ₹89.04 | ₹90.35 |
| September 2012 | ₹91.65 | ₹93 |
| August 2012 | ₹83.96 | ₹85.20 |
| July 2012 | ₹81.85 | ₹83.05 |
| June 2012 | ₹82.39 | ₹83.60 |
| May 2012 | ₹79.28 | ₹80.45 |
| April 2012 | ₹85.94 | ₹87.20 |
| March 2012 | ₹88.99 | ₹90.30 |
| February 2012 | ₹93.13 | ₹94.50 |
| January 2012 | ₹97.71 | ₹99.15 |
| December 2011 | ₹77.07 | ₹78.20 |
| November 2011 | ₹90.12 | ₹91.45 |
| October 2011 | ₹101.60 | ₹103.10 |
| September 2011 | ₹101.51 | ₹103 |
| August 2011 | ₹98.16 | ₹99.60 |
| July 2011 | ₹113.33 | ₹115 |
| June 2011 | ₹88.89 | ₹90.20 |
| May 2011 | ₹97.22 | ₹98.65 |
| April 2011 | ₹110.08 | ₹111.70 |
| March 2011 | ₹98.26 | ₹99.70 |
| February 2011 | ₹98.94 | ₹100.40 |
| January 2011 | ₹116.29 | ₹118 |
| December 2010 | ₹128.71 | ₹130.60 |
| November 2010 | ₹126.49 | ₹128.35 |
| October 2010 | ₹150.09 | ₹152.30 |
| September 2010 | ₹151.47 | ₹153.70 |
| August 2010 | ₹147.28 | ₹149.45 |
| July 2010 | ₹142.70 | ₹144.80 |
| June 2010 | ₹161.84 | ₹167.10 |
| May 2010 | ₹151.08 | ₹156 |
| April 2010 | ₹193.94 | ₹200.25 |
| March 2010 | ₹185.47 | ₹191.50 |
| February 2010 | ₹191.81 | ₹198.05 |
| January 2010 | ₹196.75 | ₹203.15 |
| December 2009 | ₹210.74 | ₹217.60 |
| November 2009 | ₹231.08 | ₹238.60 |
| October 2009 | ₹196.94 | ₹203.35 |
| September 2009 | ₹177.43 | ₹183.20 |
| August 2009 | ₹176.31 | ₹182.05 |
| July 2009 | ₹181.98 | ₹187.90 |
| June 2009 | ₹133.02 | ₹137.35 |
| May 2009 | ₹150.26 | ₹155.15 |
| April 2009 | ₹90.51 | ₹93.45 |
| March 2009 | ₹57.09 | ₹58.95 |
| February 2009 | ₹57.96 | ₹59.85 |
| January 2009 | ₹39.47 | ₹40.75 |
| December 2008 | ₹37.04 | ₹38.25 |
| November 2008 | ₹34.14 | ₹35.25 |
| October 2008 | ₹36.37 | ₹37.55 |
| September 2008 | ₹92.98 | ₹96 |
| August 2008 | ₹111.96 | ₹115.60 |
| July 2008 | ₹118.74 | ₹122.60 |
| June 2008 | ₹125.95 | ₹130.05 |
| May 2008 | ₹146.53 | ₹151.30 |
| April 2008 | ₹166.24 | ₹171.65 |
| March 2008 | ₹144.79 | ₹149.50 |
| February 2008 | ₹165.85 | ₹171.25 |
| January 2008 | ₹195.73 | ₹202.10 |
| December 2007 | ₹277.33 | ₹286.35 |
| November 2007 | ₹203.38 | ₹210 |
| October 2007 | ₹194.57 | ₹200.90 |
| September 2007 | ₹200.53 | ₹207.05 |
| August 2007 | ₹213.41 | ₹220.35 |
| July 2007 | ₹216.70 | ₹223.75 |
| June 2007 | ₹192.54 | ₹198.80 |
| May 2007 | ₹187.06 | ₹193.15 |
| April 2007 | ₹184.69 | ₹190.70 |
| March 2007 | ₹175.20 | ₹180.90 |
| February 2007 | ₹188.90 | ₹195.05 |
| January 2007 | ₹177.28 | ₹183.05 |
| December 2006 | ₹187.36 | ₹193.45 |
| November 2006 | ₹162.56 | ₹167.85 |
| October 2006 | ₹187.40 | ₹193.50 |
| September 2006 | ₹160.43 | ₹165.65 |
| August 2006 | ₹171.47 | ₹177.05 |
| July 2006 | ₹145.32 | ₹150.05 |
| June 2006 | ₹127.74 | ₹131.90 |
| May 2006 | ₹171.38 | ₹176.95 |
| April 2006 | ₹160.96 | ₹166.20 |
| March 2006 | ₹102.18 | ₹105.50 |
| February 2006 | ₹98.11 | ₹101.30 |
| January 2006 | ₹69.73 | ₹72 |
| December 2005 | ₹77.58 | ₹80.10 |
| November 2005 | ₹78.59 | ₹81.15 |
| October 2005 | ₹65.95 | ₹68.10 |
| September 2005 | ₹83.92 | ₹86.65 |
| August 2005 | ₹96.51 | ₹99.65 |
| July 2005 | ₹82.90 | ₹85.60 |
| June 2005 | ₹79.08 | ₹81.65 |
| May 2005 | ₹74.04 | ₹76.45 |
| April 2005 | ₹71.57 | ₹73.90 |
| March 2005 | ₹69 | ₹71.25 |
| February 2005 | ₹78.01 | ₹80.55 |
| January 2005 | ₹75.93 | ₹78.40 |
| December 2004 | ₹76.90 | ₹79.40 |
| November 2004 | ₹85.37 | ₹88.15 |
| October 2004 | ₹62.56 | ₹64.60 |
| September 2004 | ₹79.66 | ₹82.25 |
| August 2004 | ₹54.38 | ₹56.15 |
| July 2004 | ₹39.42 | ₹40.70 |
| June 2004 | ₹33.80 | ₹34.90 |
| May 2004 | ₹35.98 | ₹37.15 |
| April 2004 | ₹31.38 | ₹32.40 |
| March 2004 | ₹29.93 | ₹30.90 |
| February 2004 | ₹35.59 | ₹36.75 |
| January 2004 | ₹38.11 | ₹39.35 |
| December 2003 | ₹54.04 | ₹55.80 |
| November 2003 | ₹50.07 | ₹51.70 |
| October 2003 | ₹35.79 | ₹36.95 |
| September 2003 | ₹32.40 | ₹33.45 |
| August 2003 | ₹35.93 | ₹37.10 |
| July 2003 | ₹34.62 | ₹35.75 |
| June 2003 | ₹33.12 | ₹34.20 |
| May 2003 | ₹31.14 | ₹32.15 |
| April 2003 | ₹23.68 | ₹24.45 |
| March 2003 | ₹21.02 | ₹21.70 |
| February 2003 | ₹26.97 | ₹27.85 |
| January 2003 | ₹37.24 | ₹38.45 |
| December 2002 | ₹46.49 | ₹48 |
| November 2002 | ₹45.91 | ₹47.40 |
| October 2002 | ₹42.90 | ₹44.30 |
| September 2002 | ₹38.69 | ₹39.95 |
| August 2002 | ₹62.61 | ₹64.65 |
| July 2002 | ₹92.83 | ₹95.85 |
| June 2002 | ₹114.77 | ₹118.50 |
| May 2002 | ₹90.46 | ₹93.40 |
| April 2002 | ₹89.10 | ₹92 |
| March 2002 | ₹97.82 | ₹101 |
| February 2002 | ₹92.10 | ₹95.10 |
| January 2002 | ₹92.49 | ₹95.50 |
| December 2001 | ₹80.19 | ₹82.80 |
| November 2001 | ₹82.32 | ₹85 |
| October 2001 | ₹83.78 | ₹86.50 |
| September 2001 | ₹26.10 | ₹26.95 |
| August 2001 | ₹28.09 | ₹29 |
| July 2001 | ₹28.09 | ₹29 |
| June 2001 | ₹34.58 | ₹35.70 |
| May 2001 | ₹38.74 | ₹40 |
| April 2001 | ₹31.48 | ₹32.50 |
| March 2001 | ₹28.67 | ₹29.60 |
| February 2001 | ₹56.37 | ₹58.20 |
| January 2001 | ₹56.66 | ₹58.50 |
| December 2000 | ₹66.97 | ₹69.15 |
| November 2000 | ₹60 | ₹61.95 |
| October 2000 | ₹68.67 | ₹70.90 |
| September 2000 | ₹70.26 | ₹72.55 |
| August 2000 | ₹83.29 | ₹86 |
| July 2000 | ₹67.70 | ₹69.90 |
| June 2000 | ₹130.75 | ₹135 |
| May 2000 | ₹84.84 | ₹87.60 |
| April 2000 | ₹98.79 | ₹102 |
| March 2000 | ₹187.89 | ₹194 |
| February 2000 | ₹311.95 | ₹322.10 |
| January 2000 | ₹268.71 | ₹277.45 |
| December 1999 | ₹250.45 | ₹258.60 |
| November 1999 | ₹189.05 | ₹195.20 |
| October 1999 | ₹145.61 | ₹150.35 |
| September 1999 | ₹81.50 | ₹84.15 |
| August 1999 | ₹64.07 | ₹66.15 |
| July 1999 | ₹23.20 | ₹23.95 |
| June 1999 | ₹21.79 | ₹22.50 |
| May 1999 | ₹15.20 | ₹15.70 |
| April 1999 | ₹15.98 | ₹16.50 |
| March 1999 | ₹19.95 | ₹20.60 |
| February 1999 | ₹22.03 | ₹22.75 |
| January 1999 | ₹19.13 | ₹19.75 |
| December 1998 | ₹17.92 | ₹18.50 |
| November 1998 | ₹15.50 | ₹16 |
| October 1998 | ₹15.50 | ₹16 |
| September 1998 | ₹15.88 | ₹16.40 |
| August 1998 | ₹17.58 | ₹18.15 |
| July 1998 | ₹15.40 | ₹15.90 |
| June 1998 | ₹15.20 | ₹15.70 |
| May 1998 | ₹20.34 | ₹21 |
| April 1998 | ₹19.37 | ₹20 |
| March 1998 | ₹12.54 | ₹12.95 |
| February 1998 | ₹6.59 | ₹6.80 |
| January 1998 | ₹7.80 | ₹8.05 |
| December 1997 | ₹8.72 | ₹9 |
| November 1997 | ₹10.46 | ₹10.80 |
| October 1997 | ₹10.27 | ₹10.60 |
| September 1997 | ₹8.04 | ₹8.30 |
| August 1997 | ₹11.96 | ₹12.35 |
| July 1997 | ₹13.80 | ₹14.25 |
| June 1997 | ₹8.14 | ₹8.40 |
| May 1997 | ₹5.33 | ₹5.50 |
| April 1997 | ₹5.81 | ₹6 |
| March 1997 | ₹6.30 | ₹6.50 |
| February 1997 | ₹7.84 | ₹8.10 |
| January 1997 | ₹9.35 | ₹9.65 |
| December 1996 | ₹10.17 | ₹10.50 |
| November 1996 | ₹11.72 | ₹12.10 |
| October 1996 | ₹12.11 | ₹12.50 |
| September 1996 | ₹12.83 | ₹13.25 |
| August 1996 | ₹13.08 | ₹13.50 |
| July 1996 | ₹11.33 | ₹11.70 |
| June 1996 | ₹14.04 | ₹14.50 |
| May 1996 | ₹14.43 | ₹14.90 |
| April 1996 | ₹17.92 | ₹18.50 |
| March 1996 | ₹20.34 | ₹21 |
| February 1996 | ₹21.31 | ₹22 |
| January 1996 | ₹21.31 | ₹22 |
| December 1995 | ₹21.79 | ₹22.50 |
| November 1995 | ₹22.28 | ₹23 |
| October 1995 | ₹26.88 | ₹27.75 |
| September 1995 | ₹23.24 | ₹24 |
| July 1995 | ₹24.21 | ₹25 |
SEAMECLTD.NS
Price: ₹1,024.90
52 week price:
5-year range yield:
Forward Dividend Yield: 0.10%
Payout Ratio: 4.04%
Payout Ratio Range:
Dividend Per Share: 1.00 INR
Earnings Per Share: 24.77 INR
P/E Ratio: 670.39
Exchange: NSI
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 26.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1