Setco Automotive Limited (BOM:505075)
India · Delayed Price · Currency is INR 16.15
+0.40 (2.54%)
At close: Aug 29, 2025
Setco Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.59 | 16.53 | 15.18 | 16.15 | 16.15 | 2.54% | 25,444 |
| Aug 28, 2025 | 16.71 | 17.12 | 15.69 | 15.75 | 15.75 | -4.60% | 42,305 |
| Aug 26, 2025 | 16.55 | 16.55 | 15.70 | 16.51 | 16.51 | 4.69% | 112,528 |
| Aug 25, 2025 | 14.80 | 15.77 | 14.60 | 15.77 | 15.77 | 4.99% | 40,058 |
| Aug 22, 2025 | 15.19 | 15.20 | 14.49 | 15.02 | 15.02 | 3.73% | 14,380 |
| Aug 21, 2025 | 14.38 | 14.50 | 13.82 | 14.48 | 14.48 | 4.32% | 10,256 |
| Aug 20, 2025 | 14.43 | 14.99 | 13.81 | 13.88 | 13.88 | -3.74% | 6,829 |
| Aug 19, 2025 | 14.81 | 15.20 | 14.14 | 14.42 | 14.42 | -2.63% | 15,868 |
| Aug 18, 2025 | 14.81 | 15.42 | 14.81 | 14.81 | 14.81 | -4.94% | 44,294 |
| Aug 14, 2025 | 16.40 | 16.40 | 15.58 | 15.58 | 15.58 | -5.00% | 2,621 |
| Aug 13, 2025 | 15.55 | 16.45 | 15.25 | 16.40 | 16.40 | 2.18% | 17,231 |
| Aug 12, 2025 | 16.05 | 16.05 | 16.03 | 16.05 | 16.05 | 4.97% | 14,815 |
| Aug 11, 2025 | 15.37 | 15.37 | 15.01 | 15.29 | 15.29 | 4.44% | 20,299 |
| Aug 8, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.95% | 4,247 |
| Aug 7, 2025 | 14.36 | 14.40 | 14.36 | 14.36 | 14.36 | -1.98% | 7,891 |
| Aug 6, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.94% | 69 |
| Aug 5, 2025 | 14.95 | 14.95 | 14.94 | 14.94 | 14.94 | -1.97% | 651 |
| Aug 4, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.99% | 1,294 |
| Aug 1, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.95% | 10,736 |
| Jul 31, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.98% | 3,877 |
| Jul 30, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -2.00% | 8,346 |
| Jul 29, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.96% | 7,423 |
| Jul 28, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.98% | 1,677 |
| Jul 25, 2025 | 16.91 | 17.18 | 16.91 | 17.18 | 17.18 | -0.41% | 1,940 |
| Jul 24, 2025 | 16.80 | 17.34 | 16.71 | 17.25 | 17.25 | 1.47% | 14,519 |
| Jul 23, 2025 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | 0.12% | 23,930 |
| Jul 22, 2025 | 16.98 | 16.98 | 16.52 | 16.98 | 16.98 | 1.98% | 448 |
| Jul 21, 2025 | 17.00 | 17.00 | 16.63 | 16.65 | 16.65 | -1.42% | 9,456 |
| Jul 18, 2025 | 17.01 | 17.01 | 16.85 | 16.89 | 16.89 | -0.71% | 1,211 |
| Jul 17, 2025 | 17.30 | 17.30 | 17.01 | 17.01 | 17.01 | -1.73% | 8,630 |
| Jul 16, 2025 | 17.30 | 17.31 | 17.30 | 17.31 | 17.31 | -1.03% | 11,054 |
| Jul 15, 2025 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 1.98% | 24,368 |
| Jul 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.00% | 6,416 |
| Jul 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.96% | 6,101 |
| Jul 10, 2025 | 17.17 | 17.85 | 17.17 | 17.85 | 17.85 | 2.00% | 19,922 |
| Jul 9, 2025 | 17.18 | 17.55 | 17.18 | 17.50 | 17.50 | -0.06% | 1,340 |
| Jul 8, 2025 | 17.46 | 17.51 | 17.46 | 17.51 | 17.51 | -1.63% | 9,627 |
| Jul 7, 2025 | 18.00 | 18.00 | 17.64 | 17.80 | 17.80 | -1.11% | 8,486 |
| Jul 4, 2025 | 18.26 | 18.26 | 17.90 | 18.00 | 18.00 | -1.42% | 5,310 |
| Jul 3, 2025 | 18.26 | 18.27 | 18.26 | 18.26 | 18.26 | -1.99% | 1,271 |
| Jul 2, 2025 | 18.63 | 18.80 | 18.63 | 18.63 | 18.63 | -2.00% | 2,923 |
| Jul 1, 2025 | 19.18 | 19.50 | 18.66 | 19.01 | 19.01 | -2.56% | 16,772 |
| Jun 30, 2025 | 18.82 | 19.57 | 18.82 | 19.51 | 19.51 | 4.67% | 12,842 |
| Jun 27, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 4.95% | 2,496 |
| Jun 26, 2025 | 16.50 | 17.76 | 16.50 | 17.76 | 17.76 | 4.96% | 2,711 |
| Jun 25, 2025 | 17.06 | 17.75 | 16.70 | 16.92 | 16.92 | -1.86% | 16,905 |
| Jun 24, 2025 | 16.90 | 17.65 | 16.35 | 17.24 | 17.24 | 2.56% | 9,701 |
| Jun 23, 2025 | 17.10 | 17.70 | 16.31 | 16.81 | 16.81 | -1.70% | 4,949 |
| Jun 20, 2025 | 17.08 | 17.10 | 17.08 | 17.10 | 17.10 | -1.84% | 5,262 |
| Jun 19, 2025 | 17.45 | 17.45 | 17.42 | 17.42 | 17.42 | -1.97% | 2,692 |