NSE - Delayed Quote INR

SEL Manufacturing Company Limited (SELMC.NS)

38.50

-1.37

(-3.44%)

At close: January 17 at 3:29:57 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	39.87	40.95	38.12	38.50	38.50	27,566
Jan 16, 2025	39.66	39.90	38.31	39.87	39.87	25,418
Jan 15, 2025	38.39	38.46	37.95	38.00	38.00	38,950
Jan 14, 2025	36.62	37.86	35.96	36.63	36.63	15,628
Jan 13, 2025	38.21	40.27	36.44	36.57	36.57	15,755
Jan 10, 2025	39.61	40.47	38.21	38.36	38.36	32,003
Jan 9, 2025	42.00	42.03	39.56	40.23	40.23	18,910
Jan 8, 2025	43.90	43.90	41.00	41.31	41.31	22,409
Jan 7, 2025	44.00	44.28	42.12	42.76	42.76	10,026
Jan 6, 2025	45.71	47.95	43.42	43.65	43.65	26,808
Jan 3, 2025	47.93	47.93	45.03	45.71	45.71	8,832
Jan 2, 2025	46.72	47.39	45.21	46.54	46.54	17,822
Jan 1, 2025	45.01	45.90	44.43	45.14	45.14	9,894
Dec 31, 2024	45.38	46.27	44.00	44.85	44.85	38,767
Dec 30, 2024	45.49	45.49	44.02	44.62	44.62	5,826
Dec 27, 2024	47.89	47.89	44.74	44.87	44.87	17,787
Dec 26, 2024	45.03	47.90	44.71	45.75	45.75	43,926
Dec 24, 2024	47.40	48.00	45.25	45.72	45.72	23,281
Dec 23, 2024	48.44	48.60	46.04	46.38	46.38	20,666
Dec 20, 2024	48.17	48.17	45.00	46.35	46.35	54,854
Dec 19, 2024	46.51	48.55	45.52	46.47	46.47	65,356
Dec 18, 2024	49.90	49.90	47.21	47.52	47.52	22,509
Dec 17, 2024	49.85	49.85	47.51	47.72	47.72	23,189
Dec 16, 2024	47.30	49.40	47.23	48.49	48.49	29,187
Dec 13, 2024	49.73	50.30	47.30	48.15	48.15	67,949
Dec 12, 2024	49.55	50.00	47.75	49.73	49.73	39,624
Dec 11, 2024	49.50	50.79	47.13	47.65	47.65	89,020
Dec 10, 2024	49.85	51.34	48.32	49.14	49.14	38,991
Dec 9, 2024	50.92	51.40	49.71	50.34	50.34	33,968
Dec 6, 2024	51.64	51.64	48.20	50.02	50.02	41,520
Dec 5, 2024	50.10	51.98	49.35	50.45	50.45	43,422
Dec 4, 2024	51.06	51.98	49.50	50.05	50.05	44,175
Dec 3, 2024	51.51	54.00	50.62	51.06	51.06	69,926
Dec 2, 2024	54.50	54.91	49.69	53.28	53.28	263,725
Nov 29, 2024	48.15	52.30	48.15	52.30	52.30	94,385
Nov 28, 2024	44.46	47.55	43.15	47.55	47.55	61,970
Nov 27, 2024	44.88	44.88	42.51	43.23	43.23	9,725
Nov 26, 2024	43.00	44.33	42.50	42.88	42.88	8,293
Nov 25, 2024	43.60	44.00	40.01	43.79	43.79	17,971
Nov 22, 2024	43.20	43.20	40.49	41.40	41.40	13,553
Nov 21, 2024	44.41	44.97	41.10	41.74	41.74	13,081
Nov 19, 2024	42.97	44.84	42.53	43.47	43.47	15,647
Nov 18, 2024	45.23	46.64	42.08	42.97	42.97	12,033
Nov 14, 2024	44.91	44.91	41.50	43.28	43.28	15,237
Nov 13, 2024	44.55	45.49	43.10	43.62	43.62	5,858
Nov 12, 2024	45.90	45.90	43.11	44.84	44.84	3,238
Nov 11, 2024	44.01	45.89	44.01	44.74	44.74	6,559
Nov 8, 2024	45.50	45.50	44.11	45.38	45.38	4,798
Nov 7, 2024	45.96	45.96	44.50	45.33	45.33	5,472
Nov 6, 2024	45.70	45.70	44.02	45.39	45.39	8,566
Nov 5, 2024	46.39	46.39	44.57	44.80	44.80	8,111
Nov 4, 2024	45.95	45.95	44.12	44.98	44.98	5,689
Nov 1, 2024	46.00	46.37	44.11	45.24	45.24	5,301
Oct 31, 2024	45.88	46.00	44.36	45.01	45.01	6,055
Oct 30, 2024	44.00	46.20	44.00	44.98	44.98	15,448
Oct 29, 2024	45.30	46.50	43.63	44.99	44.99	5,951
Oct 28, 2024	43.00	46.17	42.01	45.62	45.62	12,790
Oct 25, 2024	44.50	46.21	43.90	43.98	43.98	13,270
Oct 24, 2024	46.00	47.09	45.22	46.22	46.22	4,469
Oct 23, 2024	48.96	48.96	44.31	46.46	46.46	13,912
Oct 22, 2024	50.00	50.00	46.33	46.63	46.63	11,251
Oct 21, 2024	47.48	49.40	46.50	48.77	48.77	16,347
Oct 18, 2024	50.00	50.00	47.00	47.48	47.48	17,711
Oct 17, 2024	51.94	51.94	48.00	48.90	48.90	38,560
Oct 16, 2024	49.30	51.99	49.01	49.48	49.48	13,522
Oct 15, 2024	51.44	51.44	49.55	50.04	50.04	15,316
Oct 14, 2024	50.00	52.39	49.20	50.07	50.07	11,390
Oct 11, 2024	51.96	52.30	50.00	51.08	51.08	7,654
Oct 10, 2024	51.40	53.05	50.50	50.94	50.94	14,283
Oct 9, 2024	51.79	53.99	51.50	51.94	51.94	9,376
Oct 8, 2024	53.99	54.94	50.50	51.85	51.85	27,974
Oct 7, 2024	54.55	55.99	53.01	53.07	53.07	18,202
Oct 4, 2024	56.70	58.50	54.85	55.80	55.80	10,144
Oct 3, 2024	55.25	57.89	55.25	56.82	56.82	12,399
Oct 1, 2024	56.70	59.25	55.50	56.97	56.97	12,022
Sep 30, 2024	56.00	57.35	54.00	56.99	56.99	16,837
Sep 27, 2024	57.99	57.99	55.40	56.60	56.60	8,323
Sep 26, 2024	57.30	58.98	56.00	56.94	56.94	19,501
Sep 25, 2024	56.56	58.82	56.56	58.19	58.19	15,882
Sep 24, 2024	58.18	59.79	56.30	58.13	58.13	6,621
Sep 23, 2024	58.10	60.40	57.50	58.18	58.18	15,578
Sep 20, 2024	58.50	61.84	57.95	58.09	58.09	20,284
Sep 19, 2024	59.31	62.34	58.50	59.27	59.27	30,920
Sep 18, 2024	60.00	61.98	59.11	59.38	59.38	14,561
Sep 17, 2024	62.40	62.50	59.51	62.05	62.05	7,025
Sep 16, 2024	62.00	63.40	61.12	62.40	62.40	21,680
Sep 13, 2024	57.00	60.39	56.51	60.39	60.39	27,039
Sep 12, 2024	57.91	58.78	56.61	57.52	57.52	13,241
Sep 11, 2024	57.60	59.50	56.50	57.92	57.92	19,317
Sep 10, 2024	59.79	59.79	57.55	58.10	58.10	20,016
Sep 9, 2024	57.98	60.00	56.00	58.29	58.29	53,513
Sep 6, 2024	60.90	61.40	58.00	58.04	58.04	35,805
Sep 5, 2024	60.84	61.93	59.01	59.53	59.53	27,697
Sep 4, 2024	61.79	61.79	59.50	59.77	59.77	17,173
Sep 3, 2024	62.82	62.82	60.00	60.70	60.70	10,318
Sep 2, 2024	65.79	65.79	60.40	61.59	61.59	12,643
Aug 30, 2024	62.09	64.02	62.09	63.04	63.04	18,337
Aug 29, 2024	63.11	65.41	61.85	62.10	62.10	33,256
Aug 28, 2024	64.97	66.00	63.00	63.99	63.99	20,431
Aug 27, 2024	62.10	67.49	62.10	64.99	64.99	17,576
Aug 26, 2024	68.40	68.40	64.51	65.03	65.03	20,878
Aug 23, 2024	65.00	66.50	63.09	65.50	65.50	41,145
Aug 22, 2024	65.52	65.52	62.05	64.99	64.99	27,873
Aug 21, 2024	64.99	66.85	64.00	64.37	64.37	39,306
Aug 20, 2024	65.43	67.00	64.00	64.89	64.89	20,157
Aug 19, 2024	69.69	69.69	64.23	67.08	67.08	44,574
Aug 16, 2024	64.42	67.64	61.19	67.62	67.62	52,290
Aug 14, 2024	68.45	68.45	64.12	64.42	64.42	37,939
Aug 13, 2024	72.00	73.08	65.85	67.50	67.50	205,536
Aug 12, 2024	78.00	80.00	72.04	73.08	73.08	226,326
Aug 9, 2024	83.02	89.21	72.99	80.05	80.05	1,598,421
Aug 8, 2024	75.00	81.10	75.00	81.10	81.10	405,274
Aug 7, 2024	64.69	67.59	60.61	67.59	67.59	632,933
Aug 6, 2024	51.05	56.34	46.09	56.33	56.33	953,189
Aug 5, 2024	56.92	57.89	51.22	51.22	51.22	95,119
Aug 2, 2024	57.00	57.64	56.21	56.92	56.92	66,052
Aug 1, 2024	58.86	59.34	51.93	56.51	56.51	158,097
Jul 31, 2024	60.80	60.80	57.15	57.71	57.71	87,097
Jul 30, 2024	59.99	59.99	57.45	57.63	57.63	39,142
Jul 29, 2024	58.60	59.89	58.15	58.95	58.95	25,686
Jul 26, 2024	58.50	60.27	58.49	58.77	58.77	17,621
Jul 25, 2024	58.99	59.59	58.21	58.71	58.71	20,070
Jul 24, 2024	59.00	60.00	58.32	59.10	59.10	19,143
Jul 23, 2024	57.51	58.39	57.51	58.00	58.00	11,890
Jul 22, 2024	58.01	60.00	57.72	58.37	58.37	14,995
Jul 19, 2024	59.81	59.81	57.62	58.41	58.41	11,112
Jul 18, 2024	58.90	58.91	58.11	58.68	58.68	5,688
Jul 16, 2024	58.96	59.50	58.60	58.96	58.96	7,328
Jul 15, 2024	58.85	59.77	58.47	58.96	58.96	10,715
Jul 12, 2024	60.05	60.50	58.25	58.85	58.85	36,981
Jul 11, 2024	59.43	60.49	58.36	59.64	59.64	13,006
Jul 10, 2024	58.90	60.70	58.89	59.63	59.63	19,923
Jul 9, 2024	60.60	60.60	58.61	58.91	58.91	12,535
Jul 8, 2024	60.00	60.00	58.20	59.02	59.02	24,412
Jul 5, 2024	60.69	60.83	59.00	59.74	59.74	24,493
Jul 4, 2024	61.45	61.45	59.50	59.82	59.82	18,556
Jul 3, 2024	61.98	61.98	59.75	60.08	60.08	20,411
Jul 2, 2024	60.65	63.37	59.50	60.07	60.07	33,088
Jul 1, 2024	62.50	62.50	59.92	60.62	60.62	21,220
Jun 28, 2024	59.80	61.75	59.51	60.31	60.31	37,117
Jun 27, 2024	62.00	62.40	59.10	59.61	59.61	27,067
Jun 26, 2024	63.33	64.00	61.04	61.47	61.47	16,730
Jun 25, 2024	63.41	64.69	61.70	62.09	62.09	16,239
Jun 24, 2024	64.95	65.76	63.40	63.79	63.79	17,047
Jun 21, 2024	64.78	66.20	63.31	64.16	64.16	28,854
Jun 20, 2024	65.30	66.55	64.22	64.78	64.78	14,664
Jun 19, 2024	64.54	67.00	64.23	65.23	65.23	42,448
Jun 18, 2024	66.79	68.19	59.32	64.54	64.54	102,487
Jun 14, 2024	66.70	67.95	64.75	65.60	65.60	27,545
Jun 13, 2024	67.00	67.00	64.04	64.77	64.77	29,876
Jun 12, 2024	65.80	67.92	65.07	65.63	65.63	26,734
Jun 11, 2024	68.68	68.92	65.04	65.90	65.90	32,117
Jun 10, 2024	66.30	69.30	66.30	67.32	67.32	28,576
Jun 7, 2024	68.80	68.80	64.95	65.40	65.40	17,149
Jun 6, 2024	65.95	67.35	64.30	65.05	65.05	7,732
Jun 5, 2024	68.75	68.75	63.05	64.30	64.30	9,178
Jun 4, 2024	67.00	68.80	64.05	66.25	66.25	19,973
Jun 3, 2024	67.10	68.80	65.00	65.70	65.70	30,695
May 31, 2024	69.20	71.15	64.50	65.75	65.75	46,223
May 30, 2024	71.00	71.00	66.65	67.80	67.80	11,560
May 29, 2024	71.90	71.90	69.10	70.15	70.15	5,401
May 28, 2024	70.80	72.00	68.20	69.85	69.85	12,678
May 27, 2024	70.60	70.60	68.20	69.40	69.40	10,592
May 24, 2024	70.20	70.90	68.95	69.20	69.20	27,740
May 23, 2024	70.95	70.95	69.85	70.00	70.00	7,777
May 22, 2024	71.65	71.65	69.10	69.95	69.95	4,620
May 21, 2024	70.00	70.00	68.55	69.85	69.85	5,439
May 17, 2024	69.70	70.45	68.45	69.25	69.25	6,547
May 16, 2024	69.95	69.95	67.25	68.30	68.30	10,456
May 15, 2024	71.00	71.00	68.30	69.10	69.10	5,571
May 14, 2024	71.70	71.70	69.40	69.80	69.80	5,873
May 13, 2024	71.35	71.35	69.30	69.95	69.95	5,716
May 10, 2024	68.15	72.00	68.15	70.00	70.00	7,501
May 9, 2024	70.55	74.40	69.40	70.30	70.30	5,631
May 8, 2024	73.60	73.60	70.60	72.95	72.95	8,152
May 7, 2024	76.85	76.85	70.50	72.55	72.55	4,467
May 6, 2024	75.00	75.00	73.50	73.85	73.85	4,618
May 3, 2024	75.05	75.95	74.65	75.10	75.10	4,775
May 2, 2024	75.80	78.35	74.05	75.15	75.15	13,039
Apr 30, 2024	79.85	79.85	75.00	76.10	76.10	15,009
Apr 29, 2024	81.55	81.55	76.55	77.40	77.40	8,648
Apr 26, 2024	78.85	80.95	77.10	78.00	78.00	11,516
Apr 25, 2024	80.40	81.90	77.30	79.20	79.20	7,307
Apr 24, 2024	80.95	81.75	79.75	80.40	80.40	12,904
Apr 23, 2024	80.30	81.15	78.25	79.35	79.35	6,308
Apr 22, 2024	80.85	80.85	77.20	78.90	78.90	11,885
Apr 19, 2024	77.70	81.20	75.15	77.15	77.15	6,723
Apr 18, 2024	79.65	82.00	76.55	79.10	79.10	9,370
Apr 16, 2024	79.40	83.20	78.05	79.70	79.70	13,874
Apr 15, 2024	80.40	80.45	78.05	79.40	79.40	5,528
Apr 12, 2024	86.25	86.25	81.00	82.05	82.05	10,689
Apr 10, 2024	85.85	87.00	81.55	83.00	83.00	42,481
Apr 9, 2024	85.85	85.85	85.85	85.85	85.85	3,921
Apr 8, 2024	81.80	81.80	81.80	81.80	81.80	1,453
Apr 5, 2024	77.95	77.95	75.80	77.95	77.95	14,526
Apr 4, 2024	74.25	74.25	74.25	74.25	74.25	624
Apr 3, 2024	72.80	72.80	72.80	72.80	72.80	475
Apr 2, 2024	71.40	71.40	71.40	71.40	71.40	974
Apr 1, 2024	70.00	70.00	68.65	70.00	70.00	1,792
Mar 28, 2024	68.65	69.45	68.65	68.65	68.65	10,733
Mar 27, 2024	70.30	72.40	70.05	70.05	70.05	11,674
Mar 26, 2024	72.90	72.90	71.45	71.45	71.45	6,804
Mar 22, 2024	73.05	75.10	72.90	72.90	72.90	12,659
Mar 21, 2024	74.35	74.35	74.35	74.35	74.35	3,399
Mar 20, 2024	77.40	77.40	75.85	75.85	75.85	4,447
Mar 19, 2024	79.00	80.50	77.40	77.40	77.40	18,920
Mar 18, 2024	79.70	79.75	77.70	78.95	78.95	9,786
Mar 15, 2024	78.65	78.65	76.00	78.20	78.20	3,681
Mar 14, 2024	77.00	77.95	75.55	77.15	77.15	5,991
Mar 13, 2024	80.10	80.10	77.10	77.10	77.10	5,388
Mar 12, 2024	79.45	81.30	78.15	78.65	78.65	6,096
Mar 11, 2024	79.50	81.85	79.45	79.75	79.75	6,892
Mar 7, 2024	82.80	82.80	80.05	81.05	81.05	2,694
Mar 6, 2024	81.35	82.75	81.20	81.20	81.20	4,694
Mar 5, 2024	82.80	84.95	82.75	82.85	82.85	4,129
Mar 4, 2024	85.95	85.95	84.25	84.40	84.40	4,789
Mar 1, 2024	82.50	84.75	81.55	84.35	84.35	7,632
Feb 29, 2024	83.15	85.55	82.85	83.10	83.10	9,637
Feb 28, 2024	86.25	86.80	84.55	84.55	84.55	6,075
Feb 27, 2024	86.15	87.80	85.15	86.25	86.25	5,118
Feb 26, 2024	87.50	87.50	84.65	86.15	86.15	8,334
Feb 23, 2024	84.60	87.25	84.60	85.80	85.80	1,718
Feb 22, 2024	86.50	86.50	85.05	85.90	85.90	5,121
Feb 21, 2024	87.85	89.00	86.15	86.75	86.75	5,320
Feb 20, 2024	86.30	89.50	86.30	87.90	87.90	4,658
Feb 19, 2024	87.95	88.00	84.65	88.00	88.00	5,170
Feb 16, 2024	84.15	86.85	83.45	86.30	86.30	12,875
Feb 15, 2024	85.85	85.85	82.70	85.15	85.15	6,190
Feb 14, 2024	85.55	85.55	84.05	84.20	84.20	12,480
Feb 13, 2024	86.00	88.90	85.75	85.75	85.75	3,256
Feb 12, 2024	89.25	89.25	87.50	87.50	87.50	4,468
Feb 9, 2024	90.85	90.85	88.40	89.25	89.25	4,942
Feb 8, 2024	89.15	91.45	88.40	89.10	89.10	11,395
Feb 7, 2024	89.15	91.85	89.15	90.15	90.15	9,621
Feb 6, 2024	88.35	91.90	88.35	90.95	90.95	9,167
Feb 5, 2024	91.00	91.00	90.15	90.15	90.15	5,414
Feb 2, 2024	95.50	95.50	91.85	91.95	91.95	8,598
Feb 1, 2024	94.15	94.25	90.70	93.70	93.70	11,528
Jan 31, 2024	92.70	92.80	91.00	92.45	92.45	18,407
Jan 30, 2024	91.15	91.15	87.75	91.00	91.00	15,847
Jan 29, 2024	85.95	89.40	85.95	89.40	89.40	3,684
Jan 25, 2024	90.00	90.45	87.05	87.65	87.65	17,464
Jan 24, 2024	88.80	90.60	88.80	88.80	88.80	4,569
Jan 23, 2024	92.45	92.45	90.60	90.60	90.60	10,541
Jan 19, 2024	97.20	97.20	93.40	94.30	94.30	37,278
Jan 18, 2024	95.30	95.30	95.30	95.30	95.30	10,498
Jan 17, 2024	93.45	93.45	93.45	93.45	93.45	15,725

SUUMAYA.BO Suumaya Corporation Limited

2.9600

-4.21%

SUMEETINDS.NS Sumeet Industries Limited

97.80

+1,900.00%

ICIL.BO Indo Count Industries Limited

341.70

+4.83%

SUMEETINDS.BO Sumeet Industries Limited

4.8300

0.00%

SIYSIL.BO Siyaram Silk Mills Limited

991.25

+1.64%

SUPERSPIN.NS Super Spinning Mills Limited

14.43

+1.98%

RAJRILTD.NS Raj Rayon Industries Limited

20.48

-2.01%

TRIDENT.BO Trident Limited

32.13

+0.56%

ALOKINDS.NS Alok Industries Limited

20.00

-1.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SEL Manufacturing Company Limited (SELMC.NS)

Related Tickers