Semac Construction Ltd. ( SEMAC.NS) - Price History
Monthly price history for SEMAC.NS (Semac Construction Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹370.90 | ₹370.90 |
| May 2026 | ₹303.95 | ₹303.95 |
| April 2026 | ₹284.32 | ₹284.32 |
| March 2026 | ₹222.30 | ₹222.30 |
| February 2026 | ₹241.65 | ₹241.65 |
| January 2026 | ₹235.10 | ₹235.10 |
| December 2025 | ₹310.85 | ₹310.85 |
| November 2025 | ₹333.25 | ₹333.25 |
| October 2025 | ₹404.15 | ₹404.15 |
| September 2025 | ₹488 | ₹488 |
| August 2025 | ₹524.75 | ₹524.75 |
| July 2025 | ₹536.85 | ₹536.85 |
| June 2025 | ₹491.70 | ₹491.70 |
| May 2025 | ₹365.60 | ₹365.60 |
| April 2025 | ₹356.95 | ₹356.95 |
| March 2025 | ₹288.10 | ₹288.10 |
| February 2025 | ₹382.40 | ₹382.40 |
| January 2025 | ₹279 | ₹279 |
| December 2024 | ₹401.10 | ₹401.10 |
| November 2024 | ₹389.75 | ₹389.75 |
| October 2024 | ₹403.25 | ₹403.25 |
| September 2024 | ₹403.15 | ₹403.15 |
| August 2024 | ₹524.75 | ₹524.75 |
| July 2024 | ₹578.80 | ₹578.80 |
| June 2024 | ₹626.70 | ₹626.70 |
| May 2024 | ₹712.35 | ₹712.35 |
| April 2024 | ₹3,381.35 | ₹3,381.35 |
| March 2024 | ₹3,002.20 | ₹3,002.20 |
| February 2024 | ₹2,849.10 | ₹2,849.10 |
| January 2024 | ₹2,656.60 | ₹2,656.60 |
| December 2023 | ₹2,345 | ₹2,345 |
| November 2023 | ₹2,205 | ₹2,205 |
| October 2023 | ₹2,176.85 | ₹2,176.85 |
| September 2023 | ₹2,175.72 | ₹2,180.40 |
| August 2023 | ₹1,590.63 | ₹1,602.40 |
| July 2023 | ₹1,539.95 | ₹1,551.35 |
| June 2023 | ₹1,612.82 | ₹1,624.75 |
| May 2023 | ₹1,693.42 | ₹1,705.95 |
| April 2023 | ₹1,393.19 | ₹1,403.50 |
| March 2023 | ₹1,273.67 | ₹1,283.10 |
| February 2023 | ₹1,138.18 | ₹1,146.60 |
| January 2023 | ₹1,068.59 | ₹1,076.50 |
| December 2022 | ₹1,084.77 | ₹1,092.80 |
| November 2022 | ₹1,059.01 | ₹1,066.85 |
| October 2022 | ₹896.27 | ₹902.90 |
| September 2022 | ₹897.46 | ₹904.10 |
| August 2022 | ₹756.95 | ₹762.55 |
| July 2022 | ₹707.46 | ₹712.70 |
| June 2022 | ₹658.48 | ₹663.35 |
| May 2022 | ₹701.86 | ₹707.05 |
| April 2022 | ₹663.09 | ₹668 |
| March 2022 | ₹663.49 | ₹668.40 |
| February 2022 | ₹718.14 | ₹723.45 |
| January 2022 | ₹760.32 | ₹765.95 |
| December 2021 | ₹688.80 | ₹693.90 |
| November 2021 | ₹675.60 | ₹680.60 |
| October 2021 | ₹599.86 | ₹604.30 |
| September 2021 | ₹587.25 | ₹591.60 |
| August 2021 | ₹575.09 | ₹579.35 |
| July 2021 | ₹671.73 | ₹676.70 |
| June 2021 | ₹672.13 | ₹677.10 |
| May 2021 | ₹564.18 | ₹568.35 |
| April 2021 | ₹555.39 | ₹559.50 |
| March 2021 | ₹467.59 | ₹471.05 |
| February 2021 | ₹532.16 | ₹536.10 |
| January 2021 | ₹572.56 | ₹576.80 |
| December 2020 | ₹466.99 | ₹470.45 |
| November 2020 | ₹421.63 | ₹424.75 |
| October 2020 | ₹423.91 | ₹427.05 |
| September 2020 | ₹423.12 | ₹426.25 |
| August 2020 | ₹437.81 | ₹441.05 |
| July 2020 | ₹383.41 | ₹386.25 |
| June 2020 | ₹386.09 | ₹388.95 |
| May 2020 | ₹302.36 | ₹304.60 |
| April 2020 | ₹315.47 | ₹317.80 |
| March 2020 | ₹283.40 | ₹285.50 |
| February 2020 | ₹450.91 | ₹454.25 |
| January 2020 | ₹455.18 | ₹458.55 |
| December 2019 | ₹367.48 | ₹370.20 |
| November 2019 | ₹382.67 | ₹385.50 |
| October 2019 | ₹381.82 | ₹384.65 |
| September 2019 | ₹378.55 | ₹381.35 |
| August 2019 | ₹327.58 | ₹330 |
| July 2019 | ₹341.57 | ₹344.10 |
| June 2019 | ₹421.88 | ₹425 |
| May 2019 | ₹490.32 | ₹493.95 |
| April 2019 | ₹392.99 | ₹395.90 |
| March 2019 | ₹407.04 | ₹410.05 |
| February 2019 | ₹371.15 | ₹373.90 |
| January 2019 | ₹398.05 | ₹401 |
| December 2018 | ₹388.92 | ₹391.80 |
| November 2018 | ₹383.51 | ₹386.35 |
| October 2018 | ₹420.79 | ₹423.90 |
| September 2018 | ₹413.64 | ₹416.70 |
| August 2018 | ₹491.41 | ₹495.05 |
| July 2018 | ₹501.64 | ₹505.35 |
| June 2018 | ₹478.31 | ₹481.85 |
| May 2018 | ₹574.75 | ₹579 |
| April 2018 | ₹559.26 | ₹563.40 |
| March 2018 | ₹524.52 | ₹528.40 |
| February 2018 | ₹615.45 | ₹620 |
| January 2018 | ₹687.16 | ₹692.25 |
| December 2017 | ₹738.73 | ₹744.20 |
| November 2017 | ₹674.86 | ₹679.85 |
| October 2017 | ₹660.46 | ₹665.35 |
| September 2017 | ₹612.62 | ₹617.15 |
| August 2017 | ₹684.53 | ₹689.60 |
| July 2017 | ₹738.24 | ₹743.70 |
| June 2017 | ₹756.60 | ₹762.20 |
| May 2017 | ₹761.02 | ₹766.65 |
| April 2017 | ₹1,001.79 | ₹1,009.20 |
| March 2017 | ₹791.24 | ₹797.10 |
| February 2017 | ₹792.98 | ₹798.85 |
| January 2017 | ₹646.12 | ₹650.90 |
| December 2016 | ₹577.72 | ₹582 |
| November 2016 | ₹580.80 | ₹585.10 |
| October 2016 | ₹720.12 | ₹725.45 |
| September 2016 | ₹690.49 | ₹695.60 |
| August 2016 | ₹692.23 | ₹697.35 |
| July 2016 | ₹843.76 | ₹850 |
| June 2016 | ₹781.32 | ₹787.10 |
| May 2016 | ₹756.45 | ₹762.05 |
| April 2016 | ₹697.09 | ₹702.25 |
| March 2016 | ₹599.32 | ₹603.75 |
| February 2016 | ₹535.49 | ₹539.45 |
| January 2016 | ₹625.37 | ₹630 |
| December 2015 | ₹726.62 | ₹732 |
| November 2015 | ₹793.13 | ₹799 |
| October 2015 | ₹772.83 | ₹778.55 |
| September 2015 | ₹672.77 | ₹677.75 |
| August 2015 | ₹620.61 | ₹625.20 |
| July 2015 | ₹772.53 | ₹778.25 |
| June 2015 | ₹546.85 | ₹550.90 |
| May 2015 | ₹342.76 | ₹345.30 |
| April 2015 | ₹358.94 | ₹361.60 |
| March 2015 | ₹333.08 | ₹335.55 |
| February 2015 | ₹387.14 | ₹390 |
| January 2015 | ₹375.22 | ₹378 |
| December 2014 | ₹368.28 | ₹371 |
| November 2014 | ₹359.44 | ₹362.10 |
| October 2014 | ₹332.39 | ₹334.85 |
| September 2014 | ₹345.10 | ₹347.65 |
| August 2014 | ₹314.18 | ₹316.50 |
| July 2014 | ₹305.74 | ₹308 |
| June 2014 | ₹300.13 | ₹302.35 |
| May 2014 | ₹299.83 | ₹302.05 |
| April 2014 | ₹226.82 | ₹228.50 |
| March 2014 | ₹201.11 | ₹202.60 |
| February 2014 | ₹174.71 | ₹176 |
| January 2014 | ₹168.75 | ₹170 |
| December 2013 | ₹188.60 | ₹190 |
| November 2013 | ₹178.73 | ₹180.05 |
| October 2013 | ₹174.71 | ₹176 |
| September 2013 | ₹191.58 | ₹193 |
| August 2013 | ₹187.61 | ₹189 |
| July 2013 | ₹198.53 | ₹200 |
| June 2013 | ₹214.41 | ₹216 |
| May 2013 | ₹209.45 | ₹211 |
| April 2013 | ₹218.38 | ₹220 |
| March 2013 | ₹218.14 | ₹219.75 |
| February 2013 | ₹250.45 | ₹252.30 |
| January 2013 | ₹282.81 | ₹284.90 |
| December 2012 | ₹290.45 | ₹292.60 |
| November 2012 | ₹233.57 | ₹235.30 |
| October 2012 | ₹241.22 | ₹243 |
| September 2012 | ₹251.04 | ₹252.90 |
| August 2012 | ₹242.01 | ₹243.80 |
| July 2012 | ₹238.44 | ₹240.20 |
| June 2012 | ₹246.28 | ₹248.10 |
| May 2012 | ₹253.13 | ₹255 |
| April 2012 | ₹272.98 | ₹275 |
| March 2012 | ₹269.85 | ₹271.85 |
| February 2012 | ₹289.46 | ₹291.60 |
| January 2012 | ₹296.16 | ₹298.35 |
| December 2011 | ₹311.59 | ₹313.90 |
| November 2011 | ₹329.56 | ₹332 |
| October 2011 | ₹348.77 | ₹351.35 |
| September 2011 | ₹342.81 | ₹345.35 |
| August 2011 | ₹365.94 | ₹368.65 |
| July 2011 | ₹387.14 | ₹390 |
| June 2011 | ₹398.05 | ₹401 |
| May 2011 | ₹407.98 | ₹411 |
| April 2011 | ₹458.41 | ₹461.80 |
| March 2011 | ₹419.60 | ₹422.70 |
| February 2011 | ₹410.96 | ₹414 |
| January 2011 | ₹507.30 | ₹511.05 |
| December 2010 | ₹588.44 | ₹592.80 |
| November 2010 | ₹606.51 | ₹611 |
| October 2010 | ₹632.87 | ₹637.55 |
| September 2010 | ₹603.38 | ₹607.85 |
| August 2010 | ₹608.65 | ₹613.15 |
| July 2010 | ₹600.56 | ₹605 |
| June 2010 | ₹622.69 | ₹627.30 |
| May 2010 | ₹617.58 | ₹622.15 |
| April 2010 | ₹675.60 | ₹680.60 |
| March 2010 | ₹654.41 | ₹659.25 |
| February 2010 | ₹598.27 | ₹602.70 |
| January 2010 | ₹605.07 | ₹609.55 |
| December 2009 | ₹590.28 | ₹594.65 |
| November 2009 | ₹560.30 | ₹564.45 |
| October 2009 | ₹549.88 | ₹553.95 |
| September 2009 | ₹572.81 | ₹577.05 |
| August 2009 | ₹520.45 | ₹524.30 |
| July 2009 | ₹561.15 | ₹565.30 |
| June 2009 | ₹526.11 | ₹530 |
| May 2009 | ₹542.93 | ₹546.95 |
| April 2009 | ₹430.81 | ₹434 |
| March 2009 | ₹373.64 | ₹376.40 |
| February 2009 | ₹368.32 | ₹371.05 |
| January 2009 | ₹448.68 | ₹452 |
| December 2008 | ₹416.82 | ₹419.90 |
| November 2008 | ₹339.64 | ₹342.15 |
| October 2008 | ₹540 | ₹544 |
| September 2008 | ₹818.99 | ₹825.05 |
| August 2008 | ₹828.91 | ₹845 |
| July 2008 | ₹839.60 | ₹855.90 |
| June 2008 | ₹909.65 | ₹927.30 |
| May 2008 | ₹1,005.49 | ₹1,025 |
| April 2008 | ₹1,246.31 | ₹1,270.50 |
| March 2008 | ₹902 | ₹919.50 |
| February 2008 | ₹984.79 | ₹1,003.90 |
| January 2008 | ₹902.48 | ₹920 |
| December 2007 | ₹1,378.25 | ₹1,405 |
| November 2007 | ₹1,388.06 | ₹1,415 |
| October 2007 | ₹880.61 | ₹897.70 |
| September 2007 | ₹784.97 | ₹800.20 |
| August 2007 | ₹770.06 | ₹785 |
| July 2007 | ₹791.64 | ₹807 |
| June 2007 | ₹824.20 | ₹840.20 |
| May 2007 | ₹685.38 | ₹707.40 |
| April 2007 | ₹605.54 | ₹625 |
| March 2007 | ₹623.61 | ₹643.65 |
| February 2007 | ₹678.21 | ₹700 |
| January 2007 | ₹639.31 | ₹659.85 |
| December 2006 | ₹609.03 | ₹628.60 |
| November 2006 | ₹590.67 | ₹609.65 |
| October 2006 | ₹586.74 | ₹605.60 |
| September 2006 | ₹610.97 | ₹630.60 |
| August 2006 | ₹595.85 | ₹615 |
| July 2006 | ₹634.90 | ₹655.30 |
| June 2006 | ₹622.09 | ₹652.05 |
| May 2006 | ₹672.61 | ₹705 |
| April 2006 | ₹877.68 | ₹919.95 |
| March 2006 | ₹913.51 | ₹957.50 |
| February 2006 | ₹890.80 | ₹933.70 |
| January 2006 | ₹1,023.99 | ₹1,073.30 |
| December 2005 | ₹919.19 | ₹963.45 |
| November 2005 | ₹825.59 | ₹865.35 |
| October 2005 | ₹667.89 | ₹700.05 |
| September 2005 | ₹689.64 | ₹722.85 |
| August 2005 | ₹677 | ₹709.60 |
SEMAC.NS
Price: ₹370.90
52 week price:
Earnings Per Share: 11.13 INR
P/E Ratio: 20.66
Exchange: NSI
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 716.9 million