Sena Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	57.90	59.30	57.80	58.80	58.80	2.26%	382,500
Mar 3, 2026	60.40	60.40	57.10	57.50	57.50	-4.80%	326,356
Mar 2, 2026	60.40	61.20	60.00	60.40	60.40	0.50%	196,542
Mar 1, 2026	59.00	60.90	56.90	60.10	60.10	-1.80%	477,854
Feb 26, 2026	61.20	61.70	60.20	61.20	61.20	2.34%	525,433
Feb 25, 2026	59.80	60.50	58.70	59.80	59.80	0.50%	1,055,898
Feb 24, 2026	59.50	61.00	59.40	59.50	59.50	-0.67%	561,544
Feb 23, 2026	59.90	60.50	58.60	59.90	59.90	2.39%	482,336
Feb 22, 2026	58.30	59.40	57.50	58.50	58.50	0.34%	236,620
Feb 19, 2026	58.50	58.90	57.80	58.30	58.30	-	275,128
Feb 18, 2026	58.30	59.80	58.20	58.30	58.30	-1.02%	452,476
Feb 17, 2026	58.90	61.50	58.60	58.90	58.90	-3.12%	907,496
Feb 16, 2026	62.80	63.00	60.50	60.80	60.80	-2.56%	776,489
Feb 15, 2026	60.50	63.40	59.20	62.40	62.40	4.00%	612,137
Feb 10, 2026	59.60	60.60	59.30	60.00	60.00	2.04%	747,367
Feb 9, 2026	57.00	59.40	56.90	58.80	58.80	4.44%	788,797
Feb 8, 2026	55.40	57.00	55.40	56.30	56.30	1.62%	157,116
Feb 5, 2026	55.40	56.80	55.30	55.40	55.40	-1.42%	283,985
Feb 3, 2026	56.20	57.00	56.00	56.20	56.20	-	195,960
Feb 2, 2026	55.50	58.00	51.30	56.20	56.20	0.18%	283,953
Feb 1, 2026	57.80	57.80	55.50	56.10	56.10	-1.41%	348,589
Jan 29, 2026	59.00	59.10	56.50	56.90	56.90	-2.57%	339,128
Jan 28, 2026	58.40	59.30	57.90	58.40	58.40	-	357,464
Jan 27, 2026	58.40	59.30	57.80	58.40	58.40	0.34%	400,006
Jan 26, 2026	58.40	59.00	57.20	58.20	58.20	-1.19%	497,976
Jan 25, 2026	59.00	60.00	58.40	58.90	58.90	0.17%	551,512
Jan 22, 2026	59.10	60.50	58.50	58.80	58.80	-0.17%	494,788
Jan 21, 2026	59.00	59.20	57.70	58.90	58.90	1.20%	401,628
Jan 20, 2026	57.10	60.50	56.50	58.20	58.20	1.93%	578,238
Jan 19, 2026	58.00	59.00	56.30	57.10	57.10	-0.87%	597,744
Jan 18, 2026	54.70	58.00	54.50	57.60	57.60	5.30%	629,942
Jan 15, 2026	56.00	56.00	54.30	54.70	54.70	-2.15%	195,286
Jan 14, 2026	55.90	56.00	54.20	55.90	55.90	2.38%	339,621
Jan 13, 2026	55.10	56.00	54.10	54.60	54.60	1.30%	439,141
Jan 12, 2026	53.90	54.10	52.60	53.90	53.90	1.70%	147,929
Jan 11, 2026	54.00	54.20	52.80	53.00	53.00	-1.85%	144,473
Jan 8, 2026	54.00	54.80	53.70	54.00	54.00	-0.74%	135,794
Jan 7, 2026	54.40	54.80	53.50	54.40	54.40	0.37%	137,316
Jan 6, 2026	54.20	55.20	54.00	54.20	54.20	-1.45%	178,409
Jan 5, 2026	55.00	55.70	54.00	55.00	55.00	2.80%	405,795
Jan 4, 2026	53.70	54.20	52.50	53.50	53.50	0.75%	163,475
Jan 1, 2026	53.30	53.80	52.80	53.10	53.10	0.57%	109,533
Dec 30, 2025	52.60	53.60	51.80	52.80	52.80	1.34%	122,128
Dec 29, 2025	51.90	52.50	51.20	52.10	52.10	0.77%	73,480
Dec 28, 2025	52.60	52.80	51.50	51.70	51.70	-0.77%	119,504
Dec 24, 2025	52.40	52.50	51.50	52.10	52.10	0.58%	96,480
Dec 23, 2025	51.80	55.00	51.40	51.80	51.80	-1.15%	144,469
Dec 22, 2025	53.90	53.90	51.50	52.40	52.40	2.34%	131,557
Dec 21, 2025	50.20	51.80	50.00	51.20	51.20	-0.19%	110,950
Dec 18, 2025	51.20	52.50	50.80	51.30	51.30	-1.54%	101,397