Senco Gold Limited (BOM:543936)
India · Delayed Price · Currency is INR 345.25
+9.10 (2.71%)
At close: Aug 21, 2026
BOM:543936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 339.40 | 348.50 | 336.15 | 345.25 | 345.25 | 2.71% | 56,312 |
| Aug 20, 2026 | 335.10 | 340.00 | 333.25 | 336.15 | 336.15 | 1.36% | 46,332 |
| Aug 19, 2026 | 338.65 | 338.65 | 329.55 | 331.65 | 331.65 | -1.51% | 67,399 |
| Aug 18, 2026 | 342.60 | 343.35 | 335.75 | 336.75 | 336.75 | -1.35% | 59,080 |
| Aug 17, 2026 | 341.00 | 343.65 | 333.85 | 341.35 | 341.35 | -0.07% | 93,037 |
| Aug 14, 2026 | 352.05 | 353.60 | 340.00 | 341.60 | 341.60 | -2.95% | 84,474 |
| Aug 13, 2026 | 343.35 | 353.70 | 338.05 | 352.00 | 352.00 | 1.96% | 193,778 |
| Aug 12, 2026 | 377.95 | 379.80 | 342.45 | 345.25 | 345.25 | -13.95% | 433,736 |
| Aug 11, 2026 | 405.95 | 408.00 | 397.75 | 401.20 | 401.20 | 0.70% | 59,837 |
| Aug 10, 2026 | 396.25 | 405.95 | 392.85 | 398.40 | 398.40 | 2.50% | 144,782 |
| Aug 7, 2026 | 386.95 | 405.00 | 386.80 | 388.70 | 388.70 | -0.29% | 122,777 |
| Aug 6, 2026 | 403.15 | 406.00 | 382.60 | 389.85 | 389.85 | -2.32% | 78,577 |
| Aug 5, 2026 | 388.65 | 401.25 | 385.00 | 399.10 | 399.10 | 3.95% | 80,378 |
| Aug 4, 2026 | 384.70 | 394.80 | 378.50 | 383.95 | 383.95 | -0.36% | 132,404 |
| Aug 3, 2026 | 405.10 | 408.25 | 367.00 | 385.35 | 385.35 | -4.49% | 162,620 |
| Jul 31, 2026 | 406.05 | 409.60 | 401.10 | 403.45 | 403.45 | -0.44% | 65,578 |
| Jul 30, 2026 | 414.00 | 414.00 | 403.00 | 405.25 | 405.25 | -1.91% | 102,791 |
| Jul 29, 2026 | 423.10 | 423.10 | 408.95 | 413.15 | 413.15 | -1.15% | 132,821 |
| Jul 28, 2026 | 421.75 | 421.75 | 408.50 | 417.95 | 417.95 | 0.05% | 241,265 |
| Jul 27, 2026 | 387.70 | 430.00 | 387.35 | 417.75 | 417.75 | 9.09% | 1,402,880 |
| Jul 24, 2026 | 385.00 | 389.00 | 377.15 | 382.95 | 382.95 | -0.75% | 91,328 |
| Jul 23, 2026 | 393.70 | 398.05 | 384.25 | 385.85 | 385.85 | -1.27% | 142,122 |
| Jul 22, 2026 | 379.25 | 399.80 | 377.00 | 390.80 | 390.80 | 3.43% | 377,071 |
| Jul 21, 2026 | 365.75 | 379.05 | 365.60 | 377.85 | 377.85 | 2.89% | 62,496 |
| 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 |