Senco Gold Limited (BOM:543936)
India · Delayed Price · Currency is INR 313.20
-4.05 (-1.28%)
At close: Apr 30, 2026
BOM:543936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 318.10 | 318.10 | 309.80 | 313.20 | 313.20 | -1.28% | 35,599 |
| Apr 29, 2026 | 319.55 | 323.70 | 315.50 | 317.25 | 317.25 | 0.02% | 18,983 |
| Apr 28, 2026 | 321.40 | 321.85 | 314.75 | 317.20 | 317.20 | -1.89% | 48,225 |
| Apr 27, 2026 | 319.25 | 326.25 | 319.25 | 323.30 | 323.30 | 1.89% | 72,952 |
| Apr 24, 2026 | 322.90 | 327.10 | 315.60 | 317.30 | 317.30 | -2.01% | 35,689 |
| Apr 23, 2026 | 326.85 | 333.10 | 322.60 | 323.80 | 323.80 | -1.79% | 23,003 |
| Apr 22, 2026 | 330.00 | 334.50 | 328.00 | 329.70 | 329.70 | -1.04% | 37,145 |
| Apr 21, 2026 | 323.05 | 333.75 | 323.05 | 333.15 | 333.15 | 2.79% | 56,618 |
| Apr 20, 2026 | 326.65 | 331.80 | 322.45 | 324.10 | 324.10 | -0.72% | 56,590 |
| Apr 17, 2026 | 324.55 | 332.30 | 324.55 | 326.45 | 326.45 | 0.45% | 56,732 |
| Apr 16, 2026 | 326.00 | 332.65 | 321.80 | 325.00 | 325.00 | -0.46% | 36,140 |
| Apr 15, 2026 | 329.45 | 330.90 | 325.55 | 326.50 | 326.50 | 1.10% | 26,825 |
| Apr 13, 2026 | 311.70 | 326.50 | 311.50 | 322.95 | 322.95 | -0.14% | 47,092 |
| Apr 10, 2026 | 327.55 | 329.35 | 322.05 | 323.40 | 323.40 | -0.20% | 49,024 |
| Apr 9, 2026 | 335.65 | 337.65 | 323.10 | 324.05 | 324.05 | -2.86% | 60,015 |
| Apr 8, 2026 | 328.85 | 337.65 | 318.40 | 333.60 | 333.60 | 5.25% | 214,221 |
| Apr 7, 2026 | 320.25 | 332.75 | 313.00 | 316.95 | 316.95 | -2.27% | 556,685 |
| Apr 6, 2026 | 298.00 | 334.45 | 298.00 | 324.30 | 324.30 | 12.12% | 2,221,104 |
| Apr 2, 2026 | 288.25 | 290.00 | 279.50 | 289.25 | 289.25 | 0.35% | 14,284 |
| Apr 1, 2026 | 289.95 | 290.60 | 284.20 | 288.25 | 288.25 | 3.41% | 21,935 |
| Mar 30, 2026 | 291.05 | 291.05 | 275.70 | 278.75 | 278.75 | -2.06% | 35,074 |
| Mar 27, 2026 | 293.95 | 297.95 | 282.60 | 284.60 | 284.60 | -3.64% | 39,253 |
| Mar 25, 2026 | 298.40 | 300.20 | 292.45 | 295.35 | 295.35 | 0.49% | 26,241 |
| Mar 24, 2026 | 288.05 | 295.00 | 282.85 | 293.90 | 293.90 | 3.10% | 19,971 |
| Mar 23, 2026 | 293.55 | 293.55 | 281.05 | 285.05 | 285.05 | -3.50% | 48,448 |
| Mar 20, 2026 | 291.30 | 298.20 | 291.00 | 295.40 | 295.40 | 1.41% | 28,340 |
| Mar 19, 2026 | 301.45 | 301.45 | 288.85 | 291.30 | 291.30 | -3.97% | 21,721 |
| Mar 18, 2026 | 295.35 | 305.95 | 295.35 | 303.35 | 303.35 | 2.71% | 26,337 |
| Mar 17, 2026 | 291.50 | 297.85 | 289.40 | 295.35 | 295.35 | 1.36% | 11,954 |
| Mar 16, 2026 | 288.10 | 294.80 | 283.45 | 291.40 | 291.40 | 0.33% | 42,215 |
| Mar 13, 2026 | 295.00 | 300.10 | 288.60 | 290.45 | 290.45 | -2.62% | 21,911 |
| Mar 12, 2026 | 297.00 | 304.00 | 290.00 | 298.25 | 298.25 | 0.45% | 24,750 |
| Mar 11, 2026 | 299.70 | 304.25 | 295.50 | 296.90 | 296.90 | -0.45% | 24,734 |
| Mar 10, 2026 | 298.25 | 300.10 | 293.35 | 298.25 | 298.25 | 2.00% | 17,546 |
| Mar 9, 2026 | 295.90 | 298.95 | 288.05 | 292.40 | 292.40 | -3.08% | 28,231 |
| Mar 6, 2026 | 303.95 | 305.40 | 298.70 | 301.70 | 301.70 | 0.67% | 20,380 |
| Mar 5, 2026 | 295.70 | 303.95 | 293.90 | 299.70 | 299.70 | 1.35% | 40,715 |
| Mar 4, 2026 | 300.15 | 301.95 | 291.80 | 295.70 | 295.70 | -3.71% | 66,115 |
| Mar 2, 2026 | 310.45 | 313.15 | 302.65 | 307.10 | 307.10 | -3.05% | 35,369 |
| Feb 27, 2026 | 316.95 | 319.70 | 311.00 | 316.75 | 316.75 | 0.21% | 152,612 |
| Feb 26, 2026 | 318.70 | 322.00 | 314.10 | 316.10 | 316.10 | -0.80% | 15,431 |
| Feb 25, 2026 | 323.00 | 329.25 | 317.45 | 318.65 | 318.65 | -1.35% | 25,694 |
| Feb 24, 2026 | 329.65 | 329.65 | 322.40 | 323.00 | 323.00 | -2.03% | 17,580 |
| Feb 23, 2026 | 326.00 | 331.00 | 320.45 | 329.70 | 329.70 | 1.56% | 35,508 |
| Feb 20, 2026 | 330.15 | 334.90 | 323.00 | 324.65 | 324.65 | -2.67% | 25,777 |
| Feb 19, 2026 | 339.50 | 341.60 | 330.00 | 333.55 | 332.80 | -2.16% | 39,034 |
| Feb 18, 2026 | 347.40 | 349.75 | 339.60 | 340.90 | 340.13 | -1.69% | 43,951 |
| Feb 17, 2026 | 342.65 | 350.00 | 340.00 | 346.75 | 345.97 | 1.48% | 24,501 |
| Feb 16, 2026 | 336.05 | 350.85 | 336.05 | 341.70 | 340.93 | -2.82% | 63,434 |
| Feb 13, 2026 | 374.05 | 374.05 | 346.00 | 351.60 | 350.81 | -5.80% | 399,498 |