Setco Automotive Limited (BOM:505075)
India · Delayed Price · Currency is INR 13.63
-0.71 (-4.95%)
At close: Jan 19, 2026
Setco Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.12 | 12.50 | 11.80 | 12.50 | 12.50 | 0.64% | 4,613 |
| Jan 21, 2026 | 12.42 | 12.87 | 12.42 | 12.42 | 12.42 | -4.97% | 15,273 |
| Jan 20, 2026 | 13.50 | 13.61 | 12.95 | 13.07 | 13.07 | -4.11% | 6,038 |
| Jan 19, 2026 | 13.90 | 14.12 | 13.63 | 13.63 | 13.63 | -4.95% | 12,945 |
| Jan 16, 2026 | 14.50 | 14.50 | 13.97 | 14.34 | 14.34 | 0.28% | 340 |
| Jan 14, 2026 | 14.55 | 14.55 | 14.01 | 14.30 | 14.30 | 3.17% | 9,571 |
| Jan 13, 2026 | 13.25 | 14.28 | 13.25 | 13.86 | 13.86 | 1.91% | 14,537 |
| Jan 12, 2026 | 13.51 | 14.21 | 13.51 | 13.60 | 13.60 | -3.34% | 5,060 |
| Jan 9, 2026 | 14.25 | 14.50 | 13.92 | 14.07 | 14.07 | -3.96% | 2,704 |
| Jan 8, 2026 | 15.00 | 15.00 | 14.19 | 14.65 | 14.65 | -0.68% | 1,938 |
| Jan 7, 2026 | 14.85 | 14.85 | 14.52 | 14.75 | 14.75 | -0.74% | 1,114 |
| Jan 6, 2026 | 15.00 | 15.25 | 14.85 | 14.86 | 14.86 | -1.46% | 7,072 |
| Jan 5, 2026 | 15.25 | 15.92 | 15.06 | 15.08 | 15.08 | -2.96% | 3,597 |
| Jan 2, 2026 | 15.90 | 15.90 | 15.37 | 15.54 | 15.54 | -2.26% | 2,124 |
| Jan 1, 2026 | 15.71 | 16.12 | 15.71 | 15.90 | 15.90 | 1.02% | 907 |
| Dec 31, 2025 | 15.99 | 15.99 | 15.39 | 15.74 | 15.74 | 1.88% | 7,384 |
| Dec 30, 2025 | 16.00 | 16.00 | 15.41 | 15.45 | 15.45 | -1.28% | 111 |
| Dec 29, 2025 | 15.75 | 15.75 | 15.01 | 15.65 | 15.65 | 1.43% | 10,286 |
| Dec 26, 2025 | 15.75 | 15.85 | 15.12 | 15.43 | 15.43 | -1.34% | 2,011 |
| Dec 24, 2025 | 14.78 | 15.64 | 14.78 | 15.64 | 15.64 | 2.89% | 5,000 |
| Dec 23, 2025 | 15.00 | 15.40 | 14.51 | 15.20 | 15.20 | -0.46% | 6,020 |
| Dec 22, 2025 | 15.15 | 15.32 | 15.00 | 15.27 | 15.27 | 1.80% | 3,233 |
| Dec 19, 2025 | 14.80 | 15.17 | 14.73 | 15.00 | 15.00 | 1.35% | 2,099 |
| Dec 18, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.53% | 413 |
| Dec 17, 2025 | 15.25 | 15.25 | 15.03 | 15.03 | 15.03 | 1.21% | 69 |
| Dec 16, 2025 | 15.36 | 15.36 | 14.81 | 14.85 | 14.85 | -1.33% | 111 |
| Dec 15, 2025 | 15.35 | 15.59 | 14.90 | 15.05 | 15.05 | -0.66% | 9,179 |
| Dec 12, 2025 | 14.95 | 15.60 | 14.95 | 15.15 | 15.15 | -1.05% | 5,553 |
| Dec 11, 2025 | 15.45 | 16.00 | 15.11 | 15.31 | 15.31 | -0.91% | 3,955 |
| Dec 10, 2025 | 15.95 | 15.95 | 15.43 | 15.45 | 15.45 | -1.72% | 3,431 |
| Dec 9, 2025 | 15.65 | 16.13 | 15.60 | 15.72 | 15.72 | -0.57% | 1,684 |
| Dec 8, 2025 | 15.94 | 16.00 | 15.42 | 15.81 | 15.81 | 1.15% | 847 |
| Dec 5, 2025 | 16.03 | 16.12 | 15.60 | 15.63 | 15.63 | -0.06% | 3,058 |
| Dec 4, 2025 | 15.95 | 16.18 | 15.62 | 15.64 | 15.64 | -1.14% | 5,889 |
| Dec 3, 2025 | 16.24 | 16.31 | 15.66 | 15.82 | 15.82 | -2.41% | 29,638 |
| Dec 2, 2025 | 15.76 | 16.21 | 15.76 | 16.21 | 16.21 | 2.72% | 385 |
| Dec 1, 2025 | 16.16 | 16.26 | 15.64 | 15.78 | 15.78 | -1.68% | 5,647 |
| Nov 28, 2025 | 16.05 | 16.45 | 16.00 | 16.05 | 16.05 | -2.49% | 8,984 |
| Nov 27, 2025 | 16.64 | 16.64 | 15.70 | 16.46 | 16.46 | 3.85% | 10,008 |
| Nov 26, 2025 | 15.75 | 15.85 | 15.60 | 15.85 | 15.85 | 4.97% | 4,725 |
| Nov 25, 2025 | 15.59 | 15.59 | 14.90 | 15.10 | 15.10 | -2.20% | 8,112 |
| Nov 24, 2025 | 16.41 | 16.41 | 15.44 | 15.44 | 15.44 | -4.98% | 23,378 |
| Nov 21, 2025 | 16.74 | 17.07 | 16.20 | 16.25 | 16.25 | -4.02% | 14,851 |
| Nov 20, 2025 | 16.88 | 17.05 | 16.68 | 16.93 | 16.93 | -0.41% | 10,351 |
| Nov 19, 2025 | 17.69 | 17.69 | 16.52 | 17.00 | 17.00 | 0.89% | 24,479 |
| Nov 18, 2025 | 17.45 | 17.55 | 16.53 | 16.85 | 16.85 | -1.46% | 9,902 |
| Nov 17, 2025 | 17.50 | 17.54 | 16.80 | 17.10 | 17.10 | -3.12% | 13,706 |
| Nov 14, 2025 | 17.91 | 18.55 | 17.45 | 17.65 | 17.65 | -1.23% | 26,269 |
| Nov 13, 2025 | 17.95 | 18.34 | 17.50 | 17.87 | 17.87 | 2.29% | 44,186 |
| Nov 12, 2025 | 17.98 | 18.39 | 17.27 | 17.47 | 17.47 | -1.13% | 18,654 |