Senco Gold Limited (BOM:543936)
India · Delayed Price · Currency is INR 351.60
-21.65 (-5.80%)
At close: Feb 13, 2026
Senco Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 374.05 | 374.05 | 346.00 | 351.60 | 351.60 | -5.80% | 399,498 |
| Feb 12, 2026 | 366.30 | 376.00 | 362.35 | 373.25 | 373.25 | 2.15% | 125,463 |
| Feb 11, 2026 | 358.75 | 366.90 | 356.45 | 365.40 | 365.40 | 2.22% | 69,346 |
| Feb 10, 2026 | 356.10 | 363.90 | 354.70 | 357.45 | 357.45 | 0.41% | 62,543 |
| Feb 9, 2026 | 336.60 | 359.85 | 334.60 | 356.00 | 356.00 | 6.87% | 215,121 |
| Feb 6, 2026 | 308.05 | 338.45 | 304.55 | 333.10 | 333.10 | 6.37% | 105,970 |
| Feb 5, 2026 | 312.00 | 315.35 | 304.60 | 313.15 | 313.15 | 0.38% | 33,065 |
| Feb 4, 2026 | 305.85 | 318.15 | 302.60 | 311.95 | 311.95 | 2.87% | 50,644 |
| Feb 3, 2026 | 319.95 | 327.45 | 296.60 | 303.25 | 303.25 | -0.52% | 59,730 |
| Feb 2, 2026 | 305.45 | 306.75 | 295.75 | 304.85 | 304.85 | -0.21% | 31,496 |
| Feb 1, 2026 | 307.30 | 312.45 | 300.55 | 305.50 | 305.50 | -0.73% | 40,251 |
| Jan 30, 2026 | 303.95 | 309.30 | 298.70 | 307.75 | 307.75 | 0.64% | 49,590 |
| Jan 29, 2026 | 315.05 | 316.10 | 303.85 | 305.80 | 305.80 | -2.94% | 48,871 |
| Jan 28, 2026 | 309.00 | 316.00 | 306.50 | 315.05 | 315.05 | 2.29% | 30,581 |
| Jan 27, 2026 | 310.00 | 312.60 | 298.05 | 308.00 | 308.00 | 0.56% | 60,531 |
| Jan 23, 2026 | 312.35 | 312.35 | 298.45 | 306.30 | 306.30 | -1.95% | 124,662 |
| Jan 22, 2026 | 319.70 | 319.70 | 309.10 | 312.40 | 312.40 | -0.03% | 40,072 |
| Jan 21, 2026 | 309.35 | 315.55 | 306.15 | 312.50 | 312.50 | 1.00% | 65,559 |
| Jan 20, 2026 | 318.10 | 318.45 | 307.00 | 309.40 | 309.40 | -2.96% | 51,821 |
| Jan 19, 2026 | 320.05 | 325.10 | 317.40 | 318.85 | 318.85 | -1.45% | 31,107 |
| Jan 16, 2026 | 333.10 | 335.95 | 322.00 | 323.55 | 323.55 | -2.81% | 43,424 |
| Jan 14, 2026 | 336.00 | 340.85 | 331.50 | 332.90 | 332.90 | -1.20% | 39,634 |
| Jan 13, 2026 | 347.95 | 356.50 | 334.35 | 336.95 | 336.95 | -3.16% | 158,940 |
| Jan 12, 2026 | 354.05 | 359.50 | 342.80 | 347.95 | 347.95 | -1.02% | 190,469 |
| Jan 9, 2026 | 350.05 | 361.45 | 336.40 | 351.55 | 351.55 | 1.55% | 473,412 |
| Jan 8, 2026 | 361.80 | 380.75 | 342.90 | 346.20 | 346.20 | -4.23% | 2,159,277 |
| Jan 7, 2026 | 350.05 | 371.00 | 345.90 | 361.50 | 361.50 | 11.69% | 2,642,570 |
| Jan 6, 2026 | 329.75 | 334.15 | 321.95 | 323.65 | 323.65 | -1.94% | 21,855 |
| Jan 5, 2026 | 329.80 | 337.20 | 323.60 | 330.05 | 330.05 | 1.96% | 58,572 |
| Jan 2, 2026 | 318.40 | 325.20 | 315.75 | 323.70 | 323.70 | 1.70% | 19,608 |
| Jan 1, 2026 | 318.00 | 319.45 | 314.80 | 318.30 | 318.30 | 0.05% | 10,259 |
| Dec 31, 2025 | 315.05 | 322.00 | 315.00 | 318.15 | 318.15 | -0.06% | 15,460 |
| Dec 30, 2025 | 317.75 | 321.25 | 312.35 | 318.35 | 318.35 | 0.03% | 8,135 |
| Dec 29, 2025 | 315.05 | 320.10 | 315.05 | 318.25 | 318.25 | -0.55% | 19,340 |
| Dec 26, 2025 | 316.15 | 322.90 | 316.15 | 320.00 | 320.00 | 0.27% | 8,814 |
| Dec 24, 2025 | 321.10 | 325.00 | 318.50 | 319.15 | 319.15 | -0.61% | 9,165 |
| Dec 23, 2025 | 317.60 | 322.50 | 315.95 | 321.10 | 321.10 | 1.15% | 9,671 |
| Dec 22, 2025 | 318.50 | 320.35 | 311.00 | 317.45 | 317.45 | 0.03% | 12,161 |
| Dec 19, 2025 | 312.10 | 318.50 | 309.65 | 317.35 | 317.35 | 1.62% | 9,485 |
| Dec 18, 2025 | 317.70 | 318.15 | 311.00 | 312.30 | 312.30 | -1.90% | 21,773 |
| Dec 17, 2025 | 317.65 | 324.65 | 315.45 | 318.35 | 318.35 | 0.24% | 28,109 |
| Dec 16, 2025 | 311.20 | 321.25 | 308.05 | 317.60 | 317.60 | 2.07% | 28,968 |
| Dec 15, 2025 | 314.45 | 314.45 | 305.20 | 311.15 | 311.15 | -0.32% | 30,346 |
| Dec 12, 2025 | 307.00 | 313.35 | 304.70 | 312.15 | 312.15 | 2.14% | 26,978 |
| Dec 11, 2025 | 305.20 | 306.95 | 303.50 | 305.60 | 305.60 | -0.73% | 8,198 |
| Dec 10, 2025 | 310.25 | 311.05 | 304.70 | 307.85 | 307.85 | -1.14% | 12,652 |
| Dec 9, 2025 | 310.00 | 313.90 | 301.00 | 311.40 | 311.40 | -0.57% | 54,071 |
| Dec 8, 2025 | 308.05 | 317.95 | 297.20 | 313.20 | 313.20 | 1.67% | 26,505 |
| Dec 5, 2025 | 303.05 | 309.30 | 302.25 | 308.05 | 308.05 | -0.10% | 13,762 |
| Dec 4, 2025 | 300.15 | 310.70 | 300.00 | 308.35 | 308.35 | 1.55% | 19,513 |