Setco Automotive Limited (BOM:505075)
India · Delayed Price · Currency is INR 17.50
-0.40 (-2.23%)
At close: Sep 4, 2026
Setco Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.54 | 17.90 | 17.02 | 17.50 | 17.50 | -2.23% | 26,822 |
| Sep 3, 2026 | 18.00 | 18.10 | 17.10 | 17.90 | 17.90 | -0.56% | 10,332 |
| Sep 2, 2026 | 17.40 | 18.20 | 17.40 | 18.00 | 18.00 | -1.42% | 8,637 |
| Sep 1, 2026 | 18.50 | 18.50 | 17.51 | 18.26 | 18.26 | 2.53% | 45,702 |
| Aug 31, 2026 | 17.50 | 18.30 | 17.35 | 17.81 | 17.81 | -2.04% | 7,464 |
| Aug 28, 2026 | 18.37 | 18.37 | 17.50 | 18.18 | 18.18 | 3.89% | 13,797 |
| Aug 27, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | 1.39% | 17,240 |
| Aug 26, 2026 | 18.00 | 18.00 | 17.15 | 17.26 | 17.26 | -4.11% | 13,595 |
| Aug 25, 2026 | 18.87 | 18.87 | 17.21 | 18.00 | 18.00 | 0.11% | 7,611 |
| Aug 24, 2026 | 17.98 | 17.98 | 17.47 | 17.98 | 17.98 | 4.96% | 27,716 |
| Aug 21, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.96% | 321 |
| Aug 20, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -1.18% | 2,221 |
| Aug 19, 2026 | 16.81 | 17.00 | 16.81 | 17.00 | 17.00 | -0.64% | 1,152 |
| Aug 18, 2026 | 17.45 | 17.45 | 17.11 | 17.11 | 17.11 | - | 21,741 |
| Aug 17, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.95% | 22,408 |
| Aug 14, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.97% | 2,713 |
| Aug 13, 2026 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | - | 45,380 |
| Aug 12, 2026 | 17.60 | 17.80 | 17.25 | 17.80 | 17.80 | 1.14% | 1,499 |
| Aug 11, 2026 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | -1.95% | 10,649 |
| Aug 10, 2026 | 17.95 | 17.95 | 17.75 | 17.95 | 17.95 | 0.28% | 12,122 |
| Aug 7, 2026 | 17.61 | 17.90 | 17.61 | 17.90 | 17.90 | 1.65% | 21,772 |
| Aug 6, 2026 | 17.61 | 17.75 | 17.61 | 17.61 | 17.61 | - | 2,171 |
| Aug 5, 2026 | 17.85 | 17.85 | 17.61 | 17.61 | 17.61 | -0.79% | 13,840 |
| Aug 4, 2026 | 17.81 | 18.00 | 17.75 | 17.75 | 17.75 | -0.34% | 3,802 |
| Aug 3, 2026 | 17.91 | 17.91 | 17.81 | 17.81 | 17.81 | 1.42% | 4,520 |
| Jul 31, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.95% | 40,741 |
| Jul 30, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.97% | 581 |
| Jul 29, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.98% | 3,079 |
| Jul 28, 2026 | 17.93 | 18.64 | 17.93 | 18.64 | 18.64 | 1.91% | 28,144 |
| Jul 27, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.98% | 20,526 |
| Jul 24, 2026 | 18.00 | 18.66 | 17.94 | 18.66 | 18.66 | 1.97% | 6,427 |
| Jul 23, 2026 | 18.50 | 18.50 | 18.16 | 18.30 | 18.30 | -1.24% | 6,216 |
| Jul 22, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.96% | 7,194 |
| Jul 21, 2026 | 18.85 | 18.92 | 18.85 | 18.90 | 18.90 | 1.89% | 22,386 |
| Jul 20, 2026 | 18.60 | 18.60 | 18.37 | 18.55 | 18.55 | 1.70% | 3,539 |
| Jul 17, 2026 | 18.00 | 18.24 | 18.00 | 18.24 | 18.24 | 1.96% | 3,404 |
| Jul 16, 2026 | 18.00 | 18.00 | 17.82 | 17.89 | 17.89 | -0.33% | 1,968 |
| Jul 15, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -1.97% | 20,196 |
| Jul 14, 2026 | 17.27 | 19.06 | 17.26 | 18.31 | 18.31 | 0.83% | 54,262 |
| Jul 13, 2026 | 19.69 | 19.69 | 18.05 | 18.16 | 18.16 | -3.92% | 35,713 |
| Jul 10, 2026 | 18.90 | 18.90 | 18.74 | 18.90 | 18.90 | 5.00% | 4,528 |
| Jul 9, 2026 | 17.22 | 18.08 | 17.01 | 18.00 | 18.00 | 4.53% | 4,918 |
| Jul 8, 2026 | 16.96 | 17.22 | 16.61 | 17.22 | 17.22 | 5.00% | 9,148 |
| Jul 7, 2026 | 15.94 | 16.40 | 15.12 | 16.40 | 16.40 | 3.67% | 58,278 |
| Jul 6, 2026 | 15.85 | 16.04 | 15.24 | 15.82 | 15.82 | -1.37% | 51,871 |
| Jul 3, 2026 | 15.80 | 16.04 | 15.80 | 16.04 | 16.04 | -0.50% | 10,529 |
| Jul 2, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.95% | 2,979 |
| Jul 1, 2026 | 16.44 | 16.76 | 16.44 | 16.44 | 16.44 | -1.97% | 26,662 |
| Jun 30, 2026 | 16.33 | 16.77 | 16.33 | 16.77 | 16.77 | 0.66% | 43,702 |
| Jun 29, 2026 | 16.82 | 16.82 | 16.66 | 16.66 | 16.66 | -2.00% | 3,224 |