Senco Gold Limited (BOM:543936)
India · Delayed Price · Currency is INR 364.45
-0.85 (-0.23%)
At close: Jul 17, 2026
BOM:543936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 366.70 | 373.05 | 363.00 | 367.25 | 367.25 | 0.77% | 38,626 |
| Jul 17, 2026 | 363.65 | 366.10 | 355.10 | 364.45 | 364.45 | -0.23% | 49,593 |
| Jul 16, 2026 | 373.65 | 376.50 | 364.35 | 365.30 | 365.30 | -2.04% | 37,836 |
| Jul 15, 2026 | 378.25 | 382.95 | 367.00 | 372.90 | 372.90 | -1.41% | 107,363 |
| Jul 14, 2026 | 385.10 | 390.15 | 374.00 | 378.25 | 378.25 | -0.67% | 173,582 |
| Jul 13, 2026 | 362.15 | 384.00 | 358.30 | 380.80 | 380.80 | 5.08% | 344,634 |
| Jul 10, 2026 | 350.30 | 368.50 | 349.10 | 362.40 | 362.40 | 3.88% | 281,886 |
| Jul 9, 2026 | 333.00 | 361.00 | 333.00 | 348.85 | 348.85 | 5.28% | 463,494 |
| Jul 8, 2026 | 323.80 | 350.30 | 321.90 | 331.35 | 331.35 | 1.25% | 203,489 |
| Jul 7, 2026 | 329.90 | 330.65 | 319.05 | 327.25 | 327.25 | 0.08% | 74,330 |
| Jul 6, 2026 | 338.00 | 348.10 | 324.90 | 327.00 | 327.00 | 0.17% | 225,861 |
| Jul 3, 2026 | 337.30 | 340.40 | 324.65 | 326.45 | 326.45 | -1.58% | 26,947 |
| Jul 2, 2026 | 327.15 | 333.15 | 326.15 | 331.70 | 331.70 | 1.70% | 28,682 |
| Jul 1, 2026 | 327.90 | 337.45 | 324.75 | 326.15 | 326.15 | -1.35% | 38,945 |
| Jun 30, 2026 | 326.10 | 334.95 | 324.15 | 330.60 | 330.60 | 1.01% | 22,665 |
| Jun 29, 2026 | 323.05 | 333.00 | 321.70 | 327.30 | 327.30 | 1.32% | 24,434 |
| Jun 25, 2026 | 334.50 | 334.50 | 321.95 | 323.05 | 323.05 | -1.99% | 12,020 |
| Jun 24, 2026 | 330.00 | 331.90 | 326.15 | 329.60 | 329.60 | -1.35% | 81,544 |
| Jun 23, 2026 | 341.90 | 341.95 | 331.50 | 334.10 | 334.10 | -1.42% | 23,083 |
| Jun 22, 2026 | 345.00 | 345.00 | 337.65 | 338.90 | 338.90 | -0.34% | 15,080 |
| Jun 19, 2026 | 338.05 | 341.20 | 336.45 | 340.05 | 340.05 | -0.61% | 20,426 |
| Jun 18, 2026 | 346.70 | 348.00 | 339.30 | 342.15 | 342.15 | -1.10% | 45,191 |
| Jun 17, 2026 | 354.00 | 355.00 | 341.00 | 345.95 | 345.95 | -1.66% | 50,044 |
| Jun 16, 2026 | 349.85 | 356.50 | 348.80 | 351.80 | 351.80 | 0.46% | 24,543 |
| Jun 15, 2026 | 346.45 | 358.60 | 343.10 | 350.20 | 350.20 | 3.52% | 96,852 |
| Jun 12, 2026 | 335.00 | 339.80 | 329.25 | 338.30 | 338.30 | 3.06% | 24,717 |
| Jun 11, 2026 | 329.00 | 330.90 | 324.35 | 328.25 | 328.25 | -0.79% | 18,566 |
| Jun 10, 2026 | 348.80 | 348.80 | 328.40 | 330.85 | 330.85 | -4.28% | 45,225 |
| Jun 9, 2026 | 342.65 | 348.00 | 342.65 | 345.65 | 345.65 | 0.88% | 14,766 |
| Jun 8, 2026 | 346.65 | 360.95 | 341.50 | 342.65 | 342.65 | -2.30% | 41,515 |
| Jun 5, 2026 | 347.15 | 354.00 | 345.05 | 350.70 | 350.70 | 1.81% | 35,655 |
| Jun 4, 2026 | 344.90 | 348.45 | 341.00 | 344.45 | 344.45 | 0.36% | 402,066 |
| Jun 3, 2026 | 345.35 | 345.70 | 340.55 | 343.20 | 343.20 | -0.62% | 16,468 |
| Jun 2, 2026 | 339.90 | 348.90 | 335.80 | 345.35 | 345.35 | 1.44% | 25,276 |
| Jun 1, 2026 | 351.20 | 351.20 | 337.15 | 340.45 | 340.45 | -1.59% | 72,866 |
| May 29, 2026 | 343.70 | 354.80 | 343.00 | 345.95 | 345.95 | 1.75% | 55,242 |
| May 27, 2026 | 352.40 | 353.75 | 330.80 | 340.00 | 340.00 | -2.76% | 241,773 |
| May 26, 2026 | 358.40 | 358.40 | 348.00 | 349.65 | 349.65 | -1.08% | 32,263 |
| May 25, 2026 | 354.50 | 361.50 | 351.75 | 353.45 | 353.45 | 1.65% | 59,377 |
| May 22, 2026 | 345.05 | 350.90 | 342.55 | 347.70 | 347.70 | 0.51% | 23,700 |
| May 21, 2026 | 339.05 | 355.35 | 339.05 | 345.95 | 345.95 | 2.19% | 73,758 |
| May 20, 2026 | 332.25 | 341.35 | 329.05 | 338.55 | 338.55 | 1.00% | 44,902 |
| May 19, 2026 | 334.65 | 336.50 | 330.10 | 335.20 | 335.20 | 1.45% | 16,388 |
| May 18, 2026 | 329.05 | 333.00 | 324.65 | 330.40 | 330.40 | -1.43% | 42,500 |
| May 15, 2026 | 334.30 | 340.25 | 327.95 | 335.20 | 335.20 | -0.01% | 70,124 |
| May 14, 2026 | 324.05 | 336.55 | 319.05 | 335.25 | 335.25 | 2.98% | 79,692 |
| May 13, 2026 | 299.20 | 328.70 | 299.20 | 325.55 | 325.55 | 4.13% | 301,129 |
| May 12, 2026 | 327.70 | 333.35 | 310.40 | 312.65 | 312.65 | -6.39% | 379,852 |
| May 11, 2026 | 349.00 | 349.00 | 325.25 | 334.00 | 334.00 | -8.61% | 295,238 |
| May 8, 2026 | 347.35 | 369.80 | 342.50 | 365.45 | 365.45 | 6.36% | 144,065 |