Skip to main content
logo
Setco Automotive Limited (BOM:505075)
India flag India · Delayed Price · Currency is INR
18.99
+0.37 (1.99%)
At close: Jun 15, 2026

Setco Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202618.6218.6218.6218.6218.621.97%14,419
Jun 11, 202618.2618.2618.2618.2618.261.95%15,378
Jun 10, 202617.9117.9117.9117.9117.911.99%3,688
Jun 9, 202617.5617.5617.5617.5617.561.97%3,250
Jun 8, 202617.2217.2217.2217.2217.221.95%32,923
Jun 5, 202616.8916.8916.8916.8916.891.99%200,681
Jun 4, 202616.5616.5616.5616.5616.561.97%2,212
Jun 3, 202616.2416.2416.2416.2416.241.95%4,510
Jun 2, 202615.9315.9315.9315.9315.935.78%41,370
Jun 1, 202628.0628.0628.0628.0615.062.00%32,594
May 29, 202627.5127.5127.5127.5114.761.96%2,140
May 27, 202626.9826.9826.9826.9814.481.97%8,389
May 26, 202626.4626.4626.4626.4614.201.97%626
May 25, 202625.9525.9525.9525.9513.931.96%1,791
May 22, 202625.4525.4525.4525.4513.661.96%1,160
May 21, 202624.9624.9624.9624.9613.401.96%1,610
May 20, 202624.4824.4824.4824.4813.142.00%18,733
May 19, 202623.0624.0023.0624.0012.882.00%11,445
May 18, 202623.5323.6223.5323.5312.63-2.00%27,520
May 15, 202624.0224.0224.0124.0112.89-2.00%6,239
May 14, 202624.5024.5024.5024.5013.15-2.00%21,064
May 13, 202625.0525.0525.0025.0013.42-1.88%3,882
May 12, 202625.4825.4825.4825.4813.68-1.96%17,803
May 11, 202625.9926.4425.9925.9913.95-2.00%23,458
May 8, 202626.5226.5226.5226.5214.23-2.00%38,323
May 7, 202627.0627.0627.0627.0614.52-1.99%1,396
May 6, 202627.6127.6527.6127.6114.82-1.99%1,762
May 5, 202627.6028.6927.2028.1715.121.99%7,733
May 4, 202627.7427.9926.3727.6214.82-0.43%29,514
Apr 30, 202627.8027.8026.5827.7414.893.31%23,860
Apr 29, 202626.9026.9825.5326.8514.414.47%126,327
Apr 28, 202624.3525.7224.0225.7013.794.90%23,713
Apr 27, 202625.0025.0023.5524.5013.152.38%34,753
Apr 24, 202624.2024.3023.6123.9312.84-2.68%6,216
Apr 23, 202624.7924.7923.6124.5913.200.37%24,262
Apr 22, 202624.8024.9923.7224.5013.151.45%9,334
Apr 21, 202623.5524.9923.5524.1512.960.17%18,190
Apr 20, 202622.8124.1322.6924.1112.944.87%21,860
Apr 17, 202623.9023.9022.8122.9912.34-4.05%26,483
Apr 16, 202624.3525.8723.5623.9612.86-2.80%55,045
Apr 15, 202624.5024.6524.5024.6513.234.98%14,632
Apr 13, 202621.7923.4821.7923.4812.604.96%7,399
Apr 10, 202623.2823.2822.0522.3712.01-1.97%26,773
Apr 9, 202625.0025.0022.8222.8212.25-5.00%25,829
Apr 8, 202624.6524.6522.6024.0212.892.30%144,703
Apr 7, 202623.4323.4823.0023.4812.604.96%19,776
Apr 6, 202621.9922.3721.5822.3712.014.97%27,765
Apr 2, 202620.2621.3120.2621.3111.444.98%31,801
Apr 1, 202620.3020.3019.9720.3010.904.96%34,247
Mar 30, 202619.3419.3419.3419.3410.384.99%511