Skip to main content
logo
Setco Automotive Limited (BOM:505075)
India flag India · Delayed Price · Currency is INR
26.46
+0.51 (1.97%)
At close: May 26, 2026

Setco Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202626.4626.4626.4626.4626.461.97%626
May 25, 202625.9525.9525.9525.9525.951.96%1,791
May 22, 202625.4525.4525.4525.4525.451.96%1,160
May 21, 202624.9624.9624.9624.9624.961.96%1,610
May 20, 202624.4824.4824.4824.4824.482.00%18,733
May 19, 202623.0624.0023.0624.0024.002.00%11,445
May 18, 202623.5323.6223.5323.5323.53-2.00%27,520
May 15, 202624.0224.0224.0124.0124.01-2.00%6,239
May 14, 202624.5024.5024.5024.5024.50-2.00%21,064
May 13, 202625.0525.0525.0025.0025.00-1.88%3,882
May 12, 202625.4825.4825.4825.4825.48-1.96%17,803
May 11, 202625.9926.4425.9925.9925.99-2.00%23,458
May 8, 202626.5226.5226.5226.5226.52-2.00%38,323
May 7, 202627.0627.0627.0627.0627.06-1.99%1,396
May 6, 202627.6127.6527.6127.6127.61-1.99%1,762
May 5, 202627.6028.6927.2028.1728.171.99%7,733
May 4, 202627.7427.9926.3727.6227.62-0.43%29,514
Apr 30, 202627.8027.8026.5827.7427.743.31%23,860
Apr 29, 202626.9026.9825.5326.8526.854.47%126,327
Apr 28, 202624.3525.7224.0225.7025.704.90%23,713
Apr 27, 202625.0025.0023.5524.5024.502.38%34,753
Apr 24, 202624.2024.3023.6123.9323.93-2.68%6,216
Apr 23, 202624.7924.7923.6124.5924.590.37%24,262
Apr 22, 202624.8024.9923.7224.5024.501.45%9,334
Apr 21, 202623.5524.9923.5524.1524.150.17%18,190
Apr 20, 202622.8124.1322.6924.1124.114.87%21,860
Apr 17, 202623.9023.9022.8122.9922.99-4.05%26,483
Apr 16, 202624.3525.8723.5623.9623.96-2.80%55,045
Apr 15, 202624.5024.6524.5024.6524.654.98%14,632
Apr 13, 202621.7923.4821.7923.4823.484.96%7,399
Apr 10, 202623.2823.2822.0522.3722.37-1.97%26,773
Apr 9, 202625.0025.0022.8222.8222.82-5.00%25,829
Apr 8, 202624.6524.6522.6024.0224.022.30%144,703
Apr 7, 202623.4323.4823.0023.4823.484.96%19,776
Apr 6, 202621.9922.3721.5822.3722.374.97%27,765
Apr 2, 202620.2621.3120.2621.3121.314.98%31,801
Apr 1, 202620.3020.3019.9720.3020.304.96%34,247
Mar 30, 202619.3419.3419.3419.3419.344.99%511
Mar 27, 202618.4218.4218.4218.4218.424.96%52,771
Mar 25, 202617.5517.5517.5517.5517.554.96%2,602
Mar 24, 202616.7216.7216.7216.7216.724.96%26
Mar 23, 202615.0516.4015.0515.9315.931.27%18,645
Mar 20, 202616.5916.5915.7315.7315.73-0.44%1,056
Mar 19, 202616.5617.2915.7215.8015.80-4.13%20,960
Mar 18, 202616.5017.2815.9316.4816.480.12%3,393
Mar 17, 202618.0418.0416.3416.4616.46-4.25%14,990
Mar 16, 202617.4317.5816.5517.1917.19-1.32%2,893
Mar 13, 202618.6018.6017.4117.4217.42-2.24%3,427
Mar 12, 202618.0018.5817.7417.8217.82-0.78%62,083
Mar 11, 202618.4918.4917.9217.9617.960.17%4,292