Sena Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	69.10	72.80	68.70	70.80	70.80	2.46%	239,090
May 6, 2026	69.00	70.00	68.60	69.10	69.10	-0.14%	226,298
May 5, 2026	70.80	70.90	68.40	69.20	69.20	-0.57%	251,111
May 4, 2026	69.60	73.00	67.10	69.60	69.60	-4.40%	490,937
May 3, 2026	74.30	74.30	68.00	72.80	72.80	-1.62%	331,339
Apr 30, 2026	75.00	75.40	72.70	74.00	74.00	0.54%	286,761
Apr 29, 2026	73.60	74.50	72.50	73.60	73.60	-1.47%	420,415
Apr 28, 2026	74.70	76.10	74.40	74.70	74.70	-0.27%	381,084
Apr 27, 2026	74.90	75.30	74.00	74.90	74.90	0.67%	614,495
Apr 26, 2026	74.00	75.90	74.00	74.40	74.40	1.09%	694,517
Apr 23, 2026	74.00	74.40	73.00	73.60	73.60	-0.81%	373,834
Apr 22, 2026	75.80	76.50	74.00	74.20	74.20	-1.72%	466,526
Apr 21, 2026	73.90	76.00	73.00	75.50	75.50	2.44%	950,576
Apr 20, 2026	72.60	74.50	72.00	73.70	73.70	1.80%	1,006,116
Apr 19, 2026	69.60	73.00	69.60	72.40	72.40	2.99%	700,815
Apr 16, 2026	71.40	72.50	69.50	70.30	70.30	-1.54%	703,104
Apr 15, 2026	71.10	72.10	70.70	71.40	71.40	1.71%	761,256
Apr 13, 2026	70.20	73.40	69.80	70.20	70.20	-4.23%	584,261
Apr 12, 2026	72.10	75.00	72.00	73.30	73.30	1.24%	696,573
Apr 9, 2026	69.80	74.10	67.70	72.40	72.40	3.72%	1,023,373
Apr 8, 2026	68.00	72.10	68.00	69.80	69.80	3.10%	1,278,491
Apr 7, 2026	63.90	68.00	63.90	67.70	67.70	5.95%	1,353,687
Apr 6, 2026	63.90	64.90	63.30	63.90	63.90	2.08%	535,800
Apr 5, 2026	62.70	63.90	62.00	62.60	62.60	-0.48%	427,691
Apr 2, 2026	65.10	65.50	62.50	62.90	62.90	-2.93%	289,987
Apr 1, 2026	61.70	65.40	61.70	64.80	64.80	5.88%	1,163,197
Mar 31, 2026	61.30	62.00	60.90	61.20	61.20	-0.81%	235,897
Mar 30, 2026	61.70	62.40	60.90	61.70	61.70	-	245,530
Mar 29, 2026	61.30	63.10	61.00	61.70	61.70	0.65%	275,521
Mar 25, 2026	59.60	61.70	59.20	61.30	61.30	3.20%	381,674
Mar 24, 2026	59.30	60.20	59.00	59.40	59.40	-0.67%	29,626
Mar 16, 2026	60.00	60.00	59.20	59.80	59.80	-0.17%	136,014
Mar 15, 2026	58.50	60.20	58.50	59.90	59.90	-	277,254
Mar 12, 2026	58.00	60.30	58.00	59.90	59.90	2.39%	262,060
Mar 11, 2026	58.50	58.80	57.00	58.50	58.50	-	129,667
Mar 10, 2026	57.70	58.90	56.60	58.50	58.50	4.84%	109,337
Mar 8, 2026	59.00	59.00	57.00	57.30	55.80	-2.72%	173,386
Mar 5, 2026	58.50	59.30	58.50	58.90	57.36	0.17%	153,331