Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 311.70
-0.65 (-0.21%)
At close: Jan 22, 2026
Senco Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 319.05 | 319.20 | 308.00 | 311.70 | 311.70 | -0.21% | 502,711 |
| Jan 21, 2026 | 309.05 | 315.60 | 306.10 | 312.35 | 312.35 | 1.07% | 1,060,259 |
| Jan 20, 2026 | 318.45 | 319.00 | 305.15 | 309.05 | 309.05 | -2.95% | 741,418 |
| Jan 19, 2026 | 320.75 | 325.45 | 316.10 | 318.45 | 318.45 | -1.73% | 692,427 |
| Jan 16, 2026 | 333.90 | 336.20 | 322.30 | 324.05 | 324.05 | -2.67% | 899,508 |
| Jan 14, 2026 | 336.60 | 341.00 | 331.00 | 332.95 | 332.95 | -1.10% | 807,612 |
| Jan 13, 2026 | 348.30 | 352.75 | 334.10 | 336.65 | 336.65 | -3.18% | 2,218,131 |
| Jan 12, 2026 | 360.00 | 360.00 | 342.55 | 347.70 | 347.70 | -1.67% | 2,109,933 |
| Jan 9, 2026 | 352.15 | 361.30 | 335.90 | 353.60 | 353.60 | 2.11% | 6,812,462 |
| Jan 8, 2026 | 360.90 | 380.80 | 342.35 | 346.30 | 346.30 | -4.02% | 22,022,120 |
| Jan 7, 2026 | 350.95 | 371.30 | 345.00 | 360.80 | 360.80 | 11.58% | 29,117,450 |
| Jan 6, 2026 | 330.10 | 334.40 | 322.10 | 323.35 | 323.35 | -2.03% | 346,508 |
| Jan 5, 2026 | 328.00 | 337.50 | 323.00 | 330.05 | 330.05 | 1.79% | 985,796 |
| Jan 2, 2026 | 318.90 | 325.50 | 316.25 | 324.25 | 324.25 | 1.89% | 271,576 |
| Jan 1, 2026 | 316.65 | 319.35 | 315.00 | 318.25 | 318.25 | 0.09% | 194,240 |
| Dec 31, 2025 | 317.10 | 322.00 | 315.50 | 317.95 | 317.95 | -0.11% | 373,556 |
| Dec 30, 2025 | 316.20 | 322.00 | 312.30 | 318.30 | 318.30 | 0.11% | 288,495 |
| Dec 29, 2025 | 317.25 | 320.50 | 315.05 | 317.95 | 317.95 | -0.72% | 314,053 |
| Dec 26, 2025 | 317.80 | 323.00 | 316.90 | 320.25 | 320.25 | 0.34% | 194,974 |
| Dec 24, 2025 | 321.30 | 325.50 | 318.20 | 319.15 | 319.15 | -0.67% | 396,169 |
| Dec 23, 2025 | 319.35 | 322.60 | 316.00 | 321.30 | 321.30 | 1.16% | 338,494 |
| Dec 22, 2025 | 322.00 | 322.00 | 310.00 | 317.60 | 317.60 | -0.09% | 534,191 |
| Dec 19, 2025 | 311.30 | 319.50 | 309.50 | 317.90 | 317.90 | 1.83% | 242,578 |
| Dec 18, 2025 | 317.70 | 318.55 | 311.00 | 312.20 | 312.20 | -2.02% | 252,532 |
| Dec 17, 2025 | 319.35 | 324.75 | 315.00 | 318.65 | 318.65 | 0.19% | 376,121 |
| Dec 16, 2025 | 312.20 | 321.35 | 308.00 | 318.05 | 318.05 | 2.12% | 526,249 |
| Dec 15, 2025 | 312.15 | 313.00 | 306.10 | 311.45 | 311.45 | -0.22% | 261,882 |
| Dec 12, 2025 | 306.65 | 313.65 | 305.00 | 312.15 | 312.15 | 2.34% | 492,174 |
| Dec 11, 2025 | 307.00 | 308.10 | 303.10 | 305.00 | 305.00 | -0.96% | 188,910 |
| Dec 10, 2025 | 311.00 | 311.95 | 304.50 | 307.95 | 307.95 | -1.41% | 203,133 |
| Dec 9, 2025 | 310.45 | 315.00 | 301.20 | 312.35 | 312.35 | - | 411,299 |
| Dec 8, 2025 | 307.50 | 318.00 | 297.00 | 312.35 | 312.35 | 1.36% | 615,013 |
| Dec 5, 2025 | 308.75 | 309.85 | 302.60 | 308.15 | 308.15 | -0.21% | 286,344 |
| Dec 4, 2025 | 303.50 | 310.80 | 299.95 | 308.80 | 308.80 | 1.60% | 345,894 |
| Dec 3, 2025 | 314.80 | 314.80 | 301.95 | 303.95 | 303.95 | -3.46% | 244,531 |
| Dec 2, 2025 | 310.70 | 316.40 | 309.50 | 314.85 | 314.85 | 1.30% | 224,561 |
| Dec 1, 2025 | 311.15 | 314.75 | 309.35 | 310.80 | 310.80 | -0.11% | 226,480 |
| Nov 28, 2025 | 310.45 | 311.90 | 306.20 | 311.15 | 311.15 | 0.23% | 289,591 |
| Nov 27, 2025 | 313.50 | 313.50 | 309.50 | 310.45 | 310.45 | -0.32% | 236,693 |
| Nov 26, 2025 | 312.65 | 316.90 | 310.35 | 311.45 | 311.45 | -0.57% | 320,232 |
| Nov 25, 2025 | 315.75 | 315.75 | 311.00 | 313.25 | 313.25 | -0.93% | 245,984 |
| Nov 24, 2025 | 317.00 | 320.40 | 315.00 | 316.20 | 316.20 | -1.34% | 250,925 |
| Nov 21, 2025 | 320.10 | 322.00 | 317.00 | 320.50 | 320.50 | 0.12% | 274,798 |
| Nov 20, 2025 | 323.05 | 324.80 | 316.50 | 320.10 | 320.10 | -0.91% | 612,116 |
| Nov 19, 2025 | 322.10 | 324.85 | 318.15 | 323.05 | 323.05 | 0.53% | 310,924 |
| Nov 18, 2025 | 330.90 | 333.00 | 320.80 | 321.35 | 321.35 | -2.92% | 582,460 |
| Nov 17, 2025 | 338.00 | 339.55 | 329.60 | 331.00 | 331.00 | -1.15% | 540,310 |
| Nov 14, 2025 | 331.65 | 341.50 | 329.00 | 334.85 | 334.85 | 1.47% | 1,229,484 |
| Nov 13, 2025 | 325.00 | 338.10 | 319.25 | 330.00 | 330.00 | 1.43% | 1,246,906 |
| Nov 12, 2025 | 327.35 | 329.15 | 322.65 | 325.35 | 325.35 | -0.09% | 923,085 |