Sena Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	108.90	111.80	108.10	108.90	108.90	-2.33%	243,205
Jul 22, 2026	110.70	112.00	109.10	111.50	111.50	0.72%	275,512
Jul 21, 2026	105.20	111.10	105.20	110.70	110.70	3.75%	348,267
Jul 20, 2026	105.00	108.00	100.60	106.70	106.70	-0.93%	301,166
Jul 19, 2026	106.40	109.50	102.50	107.70	107.70	-0.65%	430,253
Jul 16, 2026	111.00	112.90	108.00	108.40	108.40	-3.90%	148,800
Jul 15, 2026	113.00	115.50	106.10	112.80	112.80	-0.53%	107,723
Jul 14, 2026	113.40	115.80	112.00	113.40	113.40	1.16%	267,681
Jul 13, 2026	110.80	113.40	108.20	112.10	112.10	2.47%	245,647
Jul 12, 2026	111.00	111.00	107.10	109.40	109.40	2.24%	170,587
Jul 9, 2026	103.30	108.00	103.30	107.00	107.00	1.52%	265,545
Jul 8, 2026	107.30	107.30	104.20	105.40	105.40	-1.31%	153,246
Jul 7, 2026	105.00	109.00	105.00	106.80	106.80	0.66%	304,750
Jul 6, 2026	108.00	109.70	105.00	106.10	106.10	-2.12%	162,904
Jul 5, 2026	110.80	111.50	106.80	108.40	108.40	-1.00%	156,718
Jul 2, 2026	113.90	113.90	108.70	109.50	109.50	1.01%	244,511
Jun 30, 2026	105.60	108.80	105.60	108.40	108.40	2.65%	308,362
Jun 29, 2026	105.60	108.00	101.50	105.60	105.60	-	609,052
Jun 28, 2026	106.00	106.80	105.00	105.60	105.60	-0.38%	162,997
Jun 25, 2026	101.50	107.80	101.50	106.00	106.00	1.15%	495,744
Jun 24, 2026	106.00	106.80	104.40	104.80	104.80	-0.57%	285,780
Jun 23, 2026	99.10	106.90	99.10	105.40	105.40	4.36%	349,872
Jun 22, 2026	98.00	102.40	97.70	101.00	101.00	0.50%	360,189
Jun 21, 2026	102.40	103.00	100.00	100.50	100.50	-1.86%	334,919
Jun 18, 2026	102.40	104.50	101.00	102.40	102.40	-0.39%	239,921
Jun 17, 2026	102.80	106.70	102.20	102.80	102.80	-1.44%	167,371
Jun 16, 2026	105.00	106.80	102.20	104.30	104.30	-0.57%	466,348
Jun 15, 2026	108.00	109.50	104.30	104.90	104.90	-1.32%	482,792
Jun 14, 2026	103.90	108.20	98.70	106.30	106.30	4.22%	772,087
Jun 11, 2026	101.40	105.80	101.40	102.00	102.00	1.29%	824,431
Jun 10, 2026	98.00	102.50	96.40	100.70	100.70	3.18%	528,718
Jun 9, 2026	97.60	102.90	96.70	97.60	97.60	1.35%	833,254
Jun 8, 2026	96.30	96.30	86.50	96.30	96.30	9.93%	1,277,405
Jun 7, 2026	84.80	89.90	84.80	87.60	87.60	3.55%	637,345
Jun 4, 2026	82.00	86.70	82.00	84.60	84.60	2.79%	538,316
Jun 3, 2026	81.80	82.80	80.00	82.30	82.30	0.61%	232,793
Jun 2, 2026	81.00	82.70	81.00	81.80	81.80	1.36%	583,396
Jun 1, 2026	81.30	81.40	79.70	80.70	80.70	-0.62%	115,889
May 24, 2026	80.00	82.00	79.50	81.20	81.20	0.50%	251,593
May 23, 2026	77.70	81.70	75.80	80.80	80.80	7.45%	460,372
May 21, 2026	75.20	75.30	74.20	75.20	75.20	1.48%	189,765
May 20, 2026	74.10	75.20	72.10	74.10	74.10	1.65%	187,539
May 19, 2026	72.90	74.00	71.10	72.90	72.90	1.67%	177,745
May 18, 2026	66.00	73.20	66.00	71.70	71.70	-1.65%	172,888
May 17, 2026	73.90	73.90	72.50	72.90	72.90	-0.27%	263,203
May 14, 2026	73.00	73.30	72.60	73.10	73.10	0.55%	630,439
May 13, 2026	73.00	74.10	71.00	72.70	72.70	-0.41%	138,787
May 12, 2026	73.00	73.90	72.40	73.00	73.00	0.14%	115,270
May 11, 2026	72.90	73.50	72.20	72.90	72.90	0.41%	158,020
May 10, 2026	70.30	72.80	70.30	72.60	72.60	2.54%	141,151