Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 326.50
+1.75 (0.54%)
Oct 10, 2025, 11:30 AM IST
Senco Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 339.50 | 339.50 | 323.50 | 324.75 | 324.75 | -4.34% | 2,182,635 |
| Oct 8, 2025 | 348.70 | 350.00 | 338.70 | 339.50 | 339.50 | -2.34% | 700,023 |
| Oct 7, 2025 | 353.80 | 355.00 | 346.00 | 347.65 | 347.65 | -1.29% | 287,569 |
| Oct 6, 2025 | 353.40 | 366.70 | 346.50 | 352.20 | 352.20 | 0.90% | 601,755 |
| Oct 3, 2025 | 346.50 | 353.90 | 341.55 | 349.05 | 349.05 | 1.28% | 474,223 |
| Oct 1, 2025 | 343.80 | 346.45 | 339.35 | 344.65 | 344.65 | 0.35% | 246,744 |
| Sep 30, 2025 | 345.00 | 347.80 | 340.55 | 343.45 | 343.45 | 0.66% | 363,609 |
| Sep 29, 2025 | 339.70 | 343.65 | 334.75 | 341.20 | 341.20 | 0.83% | 379,121 |
| Sep 26, 2025 | 344.40 | 345.20 | 335.25 | 338.40 | 338.40 | -2.17% | 252,402 |
| Sep 25, 2025 | 354.80 | 355.95 | 344.40 | 345.90 | 345.90 | -2.51% | 292,707 |
| Sep 24, 2025 | 360.00 | 361.60 | 352.55 | 354.80 | 354.80 | -2.02% | 327,639 |
| Sep 23, 2025 | 369.45 | 373.00 | 361.15 | 362.10 | 362.10 | -1.55% | 307,617 |
| Sep 22, 2025 | 371.00 | 373.70 | 365.00 | 367.80 | 367.80 | -1.46% | 457,211 |
| Sep 19, 2025 | 374.30 | 375.95 | 368.10 | 373.25 | 373.25 | 0.05% | 640,498 |
| Sep 18, 2025 | 378.90 | 386.40 | 372.10 | 373.05 | 373.05 | -0.92% | 617,680 |
| Sep 17, 2025 | 374.90 | 388.60 | 372.70 | 376.50 | 376.50 | 0.78% | 749,138 |
| Sep 16, 2025 | 370.00 | 376.45 | 370.00 | 373.60 | 373.60 | 0.20% | 391,922 |
| Sep 15, 2025 | 375.95 | 378.00 | 367.00 | 372.85 | 372.85 | -0.44% | 443,668 |
| Sep 12, 2025 | 377.70 | 389.55 | 373.50 | 374.50 | 374.50 | -0.86% | 570,965 |
| Sep 11, 2025 | 380.90 | 386.40 | 373.60 | 377.75 | 377.75 | -1.14% | 371,635 |
| Sep 10, 2025 | 388.45 | 392.55 | 378.35 | 382.10 | 382.10 | -1.48% | 491,109 |
| Sep 9, 2025 | 389.55 | 391.90 | 383.00 | 387.85 | 387.85 | -0.44% | 490,128 |
| Sep 8, 2025 | 386.75 | 404.85 | 385.20 | 389.55 | 389.55 | 1.25% | 1,077,437 |
| Sep 5, 2025 | 386.00 | 391.95 | 378.40 | 384.75 | 384.75 | -0.19% | 407,710 |
| Sep 4, 2025 | 380.75 | 398.45 | 378.50 | 385.50 | 385.50 | 1.80% | 1,133,387 |
| Sep 3, 2025 | 380.55 | 386.80 | 376.45 | 378.70 | 378.70 | -0.49% | 463,979 |
| Sep 2, 2025 | 378.95 | 384.50 | 373.55 | 380.55 | 380.55 | 0.59% | 390,888 |
| Sep 1, 2025 | 371.60 | 380.95 | 368.30 | 378.30 | 378.30 | 2.42% | 336,256 |
| Aug 29, 2025 | 376.20 | 379.25 | 367.10 | 369.35 | 369.35 | -1.61% | 277,379 |
| Aug 28, 2025 | 372.95 | 377.50 | 367.00 | 375.40 | 375.40 | 0.37% | 534,184 |
| Aug 26, 2025 | 370.05 | 380.00 | 368.75 | 374.00 | 374.00 | -0.40% | 680,714 |
| Aug 25, 2025 | 380.00 | 382.90 | 374.15 | 375.50 | 375.50 | -0.91% | 323,456 |
| Aug 22, 2025 | 389.00 | 389.00 | 377.00 | 378.95 | 378.95 | -1.60% | 470,944 |
| Aug 21, 2025 | 376.30 | 387.50 | 374.40 | 385.10 | 385.10 | 2.73% | 846,632 |
| Aug 20, 2025 | 375.80 | 382.00 | 371.80 | 374.85 | 374.85 | -0.28% | 641,520 |
| Aug 19, 2025 | 381.00 | 382.30 | 374.00 | 375.90 | 374.90 | -0.74% | 681,746 |
| Aug 18, 2025 | 368.45 | 387.90 | 364.00 | 378.70 | 377.69 | 4.93% | 2,142,545 |
| Aug 14, 2025 | 340.50 | 369.45 | 333.00 | 360.90 | 359.94 | 6.46% | 3,970,357 |
| Aug 13, 2025 | 362.00 | 362.00 | 336.20 | 339.00 | 338.10 | 0.30% | 3,784,172 |
| Aug 12, 2025 | 335.00 | 343.00 | 327.00 | 338.00 | 337.10 | 2.07% | 1,108,997 |
| Aug 11, 2025 | 330.00 | 336.05 | 320.55 | 331.15 | 330.27 | -0.36% | 923,506 |
| Aug 8, 2025 | 345.10 | 352.30 | 323.40 | 332.35 | 331.47 | -2.57% | 869,699 |
| Aug 7, 2025 | 334.70 | 343.75 | 331.00 | 341.10 | 340.19 | 1.65% | 531,669 |
| Aug 6, 2025 | 340.95 | 343.30 | 329.05 | 335.55 | 334.66 | -0.90% | 407,509 |
| Aug 5, 2025 | 337.50 | 346.50 | 334.00 | 338.60 | 337.70 | 2.61% | 981,872 |
| Aug 4, 2025 | 317.90 | 330.00 | 315.00 | 330.00 | 329.12 | 5.00% | 457,260 |
| Aug 1, 2025 | 312.60 | 318.40 | 307.55 | 314.30 | 313.46 | 0.48% | 465,014 |
| Jul 31, 2025 | 300.50 | 316.00 | 300.00 | 312.80 | 311.97 | 1.76% | 481,576 |
| Jul 30, 2025 | 310.10 | 316.50 | 306.00 | 307.40 | 306.58 | -4.45% | 1,675,525 |
| Jul 29, 2025 | 331.00 | 334.80 | 321.70 | 321.70 | 320.84 | -4.99% | 801,372 |