EODData

MEMBERSHIP REGISTER LOG IN

NSE, SEMAC: Semac Consultants Limited

22 Sep 2026
LAST:

279.0

CHANGE:
 5.20		OPEN:
272.3		HIGH:
282.0		ASK:
0.0		VOLUME:
24
CHG(%):
1.83		PREV:
284.2		LOW:
272.3		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Sep 26272.3282.0272.3279.024
21 Sep 26287.0287.0273.4284.2395
18 Sep 26270.0280.0262.4273.7315
17 Sep 26269.0270.0268.0270.0139
16 Sep 26272.0272.0261.1269.0202
15 Sep 26269.5272.4264.0269.0702
11 Sep 26279.9279.9270.0273.12.3K
10 Sep 26277.1279.9277.1279.9127
09 Sep 26273.5285.0273.4279.9512
08 Sep 26295.0295.0279.0286.0890

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

FUNDAMENTALS

Trailing P/E:12.19 
PEG Ratio:-1.35 
Price to Sales:0.37 
Price to Book:1.13 
Profit Margin:0.03 
Operating Margin:0.05 
Return on Assets:0.02 
Return on Equity:0.09 
Revenue:2.427B 
EBITDA:132.61M 

TECHNICAL INDICATORS

MA5:275.181.4%
MA10:276.361.0%
MA20:281.450.9%
MA50:299.927.5%
MA100:315.5813.1%
MA200:293.465.2%
STO9:55.71
STO14:33.44
RSI14:47.92
WPR14:-56.52
MTM14:-13.00
ROC14:-0.04 
ATR:11.37 
Week High:286.952.8%
Week Low:261.056.9%
Month High:298.907.1%
Month Low:261.055.2%
Year High:524.9588.2%
Year Low:205.0036.1%
Volatility:39.83 

RECENT DIVIDENDS

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