Senco Gold Limited (BOM:543936)
India · Delayed Price · Currency is INR 321.55
+2.85 (0.89%)
At close: Oct 7, 2026
BOM:543936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 320.60 | 326.30 | 315.00 | 321.55 | 321.55 | 0.89% | 86,643 |
| Oct 6, 2026 | 318.05 | 323.40 | 317.50 | 318.70 | 318.70 | 0.47% | 35,411 |
| Oct 5, 2026 | 317.40 | 320.00 | 313.00 | 317.20 | 317.20 | -0.06% | 43,015 |
| Oct 1, 2026 | 321.00 | 321.50 | 311.60 | 317.40 | 317.40 | -1.17% | 67,496 |
| Sep 30, 2026 | 329.35 | 332.15 | 320.40 | 321.15 | 321.15 | -2.12% | 36,611 |
| Sep 29, 2026 | 321.30 | 331.50 | 321.30 | 328.10 | 328.10 | 2.74% | 194,760 |
| Sep 28, 2026 | 331.45 | 331.45 | 310.55 | 319.35 | 319.35 | -3.65% | 149,301 |
| Sep 25, 2026 | 332.40 | 335.80 | 327.65 | 331.45 | 331.45 | -1.38% | 59,605 |
| Sep 24, 2026 | 339.85 | 339.85 | 333.70 | 336.10 | 336.10 | -1.71% | 54,881 |
| Sep 23, 2026 | 340.00 | 346.20 | 337.20 | 341.95 | 341.95 | 1.36% | 53,164 |
| Sep 22, 2026 | 340.05 | 344.35 | 336.00 | 337.35 | 337.35 | -1.42% | 32,815 |
| Sep 21, 2026 | 348.50 | 351.00 | 340.40 | 342.20 | 342.20 | -1.75% | 17,944 |
| Sep 18, 2026 | 343.00 | 352.75 | 341.30 | 348.30 | 348.30 | 1.66% | 28,780 |
| Sep 17, 2026 | 332.10 | 344.40 | 330.75 | 342.60 | 342.60 | 3.16% | 33,450 |
| Sep 16, 2026 | 337.05 | 337.05 | 325.85 | 332.10 | 332.10 | -1.15% | 42,587 |
| Sep 15, 2026 | 348.60 | 350.00 | 335.60 | 335.95 | 335.95 | -3.03% | 37,344 |
| Sep 11, 2026 | 348.75 | 349.20 | 340.60 | 346.45 | 346.45 | -1.03% | 51,255 |
| Sep 10, 2026 | 354.80 | 358.15 | 348.15 | 350.05 | 350.05 | -1.56% | 23,909 |
| Sep 9, 2026 | 361.85 | 362.45 | 354.60 | 355.60 | 355.60 | -1.70% | 31,613 |
| Sep 8, 2026 | 366.25 | 369.90 | 359.30 | 361.75 | 361.75 | -0.82% | 35,389 |
| Sep 7, 2026 | 358.25 | 368.85 | 356.90 | 364.75 | 364.75 | 1.81% | 99,718 |
| Sep 4, 2026 | 349.05 | 362.95 | 349.05 | 358.25 | 358.25 | 2.75% | 105,819 |
| Sep 3, 2026 | 352.00 | 354.80 | 348.00 | 348.65 | 348.65 | -0.30% | 37,034 |
| Sep 2, 2026 | 348.75 | 351.95 | 343.00 | 349.70 | 349.70 | -0.89% | 81,030 |
| Sep 1, 2026 | 346.95 | 360.20 | 346.95 | 352.85 | 352.85 | 1.18% | 63,190 |
| Aug 31, 2026 | 353.05 | 354.20 | 345.25 | 348.75 | 348.75 | -1.64% | 34,356 |
| Aug 28, 2026 | 360.40 | 363.20 | 352.95 | 354.55 | 354.55 | -2.29% | 60,294 |
| Aug 27, 2026 | 367.05 | 369.00 | 361.60 | 362.85 | 362.85 | -1.37% | 39,637 |
| Aug 26, 2026 | 369.95 | 369.95 | 359.35 | 367.90 | 367.90 | -0.10% | 42,417 |
| Aug 25, 2026 | 372.25 | 373.90 | 364.55 | 368.25 | 368.25 | -0.41% | 86,760 |
| Aug 24, 2026 | 351.70 | 376.95 | 347.00 | 369.75 | 369.75 | 7.41% | 274,106 |
| Aug 21, 2026 | 339.40 | 348.50 | 336.15 | 345.25 | 344.25 | 2.71% | 56,312 |
| Aug 20, 2026 | 335.10 | 340.00 | 333.25 | 336.15 | 335.18 | 1.36% | 46,332 |
| Aug 19, 2026 | 338.65 | 338.65 | 329.55 | 331.65 | 330.69 | -1.51% | 67,399 |
| Aug 18, 2026 | 342.60 | 343.35 | 335.75 | 336.75 | 335.77 | -1.35% | 59,080 |
| Aug 17, 2026 | 341.00 | 343.65 | 333.85 | 341.35 | 340.36 | -0.07% | 93,037 |
| Aug 14, 2026 | 352.05 | 353.60 | 340.00 | 341.60 | 340.61 | -2.95% | 84,474 |
| Aug 13, 2026 | 343.35 | 353.70 | 338.05 | 352.00 | 350.98 | 1.96% | 193,778 |
| Aug 12, 2026 | 377.95 | 379.80 | 342.45 | 345.25 | 344.25 | -13.95% | 433,736 |
| Aug 11, 2026 | 405.95 | 408.00 | 397.75 | 401.20 | 400.04 | 0.70% | 59,837 |
| Aug 10, 2026 | 396.25 | 405.95 | 392.85 | 398.40 | 397.25 | 2.50% | 144,782 |
| Aug 7, 2026 | 386.95 | 405.00 | 386.80 | 388.70 | 387.57 | -0.29% | 122,777 |
| Aug 6, 2026 | 403.15 | 406.00 | 382.60 | 389.85 | 388.72 | -2.32% | 78,841 |
| Aug 5, 2026 | 388.65 | 401.25 | 385.00 | 399.10 | 397.94 | 3.95% | 80,378 |
| Aug 4, 2026 | 384.70 | 394.80 | 378.50 | 383.95 | 382.84 | -0.36% | 132,404 |
| Aug 3, 2026 | 405.10 | 408.25 | 367.00 | 385.35 | 384.23 | -4.49% | 162,620 |
| Jul 31, 2026 | 406.05 | 409.60 | 401.10 | 403.45 | 402.28 | -0.44% | 65,578 |
| Jul 30, 2026 | 414.00 | 414.00 | 403.00 | 405.25 | 404.08 | -1.91% | 102,791 |
| Jul 29, 2026 | 423.10 | 423.10 | 408.95 | 413.15 | 411.95 | -1.15% | 132,821 |
| Jul 28, 2026 | 421.75 | 421.75 | 408.50 | 417.95 | 416.74 | 0.05% | 241,265 |