Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 278.85
-6.40 (-2.24%)
Mar 30, 2026, 3:29 PM IST
Senco Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 290.40 | 295.00 | 276.00 | 278.85 | 278.85 | -2.24% | 772,117 |
| Mar 27, 2026 | 291.50 | 297.70 | 283.00 | 285.25 | 285.25 | -3.47% | 602,124 |
| Mar 25, 2026 | 294.00 | 300.05 | 291.00 | 295.50 | 295.50 | 0.51% | 410,960 |
| Mar 24, 2026 | 295.00 | 295.35 | 283.10 | 294.00 | 294.00 | 3.18% | 480,316 |
| Mar 23, 2026 | 291.65 | 294.00 | 281.00 | 284.95 | 284.95 | -3.72% | 575,220 |
| Mar 20, 2026 | 291.25 | 298.80 | 291.25 | 295.95 | 295.95 | 1.61% | 424,683 |
| Mar 19, 2026 | 299.95 | 299.95 | 289.15 | 291.25 | 291.25 | -4.05% | 312,190 |
| Mar 18, 2026 | 295.90 | 306.15 | 295.85 | 303.55 | 303.55 | 2.59% | 421,155 |
| Mar 17, 2026 | 293.80 | 298.00 | 289.35 | 295.90 | 295.90 | 1.74% | 235,127 |
| Mar 16, 2026 | 290.55 | 294.50 | 282.85 | 290.85 | 290.85 | 0.10% | 546,590 |
| Mar 13, 2026 | 296.00 | 297.05 | 288.60 | 290.55 | 290.55 | -2.52% | 409,372 |
| Mar 12, 2026 | 297.35 | 304.30 | 289.60 | 298.05 | 298.05 | 0.24% | 416,031 |
| Mar 11, 2026 | 299.00 | 304.60 | 295.25 | 297.35 | 297.35 | -0.25% | 309,282 |
| Mar 10, 2026 | 296.00 | 299.00 | 293.00 | 298.10 | 298.10 | 1.93% | 408,668 |
| Mar 9, 2026 | 298.00 | 298.00 | 288.15 | 292.45 | 292.45 | -3.10% | 384,052 |
| Mar 6, 2026 | 302.00 | 305.20 | 298.60 | 301.80 | 301.80 | 0.45% | 427,442 |
| Mar 5, 2026 | 298.00 | 302.50 | 293.25 | 300.45 | 300.45 | 1.59% | 676,673 |
| Mar 4, 2026 | 301.00 | 301.40 | 291.55 | 295.75 | 295.75 | -3.66% | 840,443 |
| Mar 2, 2026 | 310.10 | 313.80 | 302.50 | 307.00 | 307.00 | -3.23% | 630,725 |
| Feb 27, 2026 | 316.10 | 319.70 | 311.00 | 317.25 | 317.25 | 0.38% | 1,448,590 |
| Feb 26, 2026 | 319.00 | 322.55 | 314.00 | 316.05 | 316.05 | -0.83% | 337,908 |
| Feb 25, 2026 | 322.60 | 329.00 | 317.50 | 318.70 | 318.70 | -1.32% | 398,785 |
| Feb 24, 2026 | 328.50 | 329.10 | 321.00 | 322.95 | 322.95 | -2.03% | 344,821 |
| Feb 23, 2026 | 328.00 | 330.90 | 320.55 | 329.65 | 329.65 | 1.17% | 614,693 |
| Feb 20, 2026 | 332.90 | 335.25 | 323.20 | 325.85 | 325.85 | -2.40% | 566,289 |
| Feb 19, 2026 | 340.65 | 341.75 | 330.00 | 333.85 | 333.10 | -1.98% | 712,570 |
| Feb 18, 2026 | 348.00 | 349.95 | 339.35 | 340.60 | 339.83 | -1.77% | 566,230 |
| Feb 17, 2026 | 340.85 | 350.95 | 339.10 | 346.75 | 345.97 | 1.45% | 905,047 |
| Feb 16, 2026 | 354.00 | 354.00 | 338.60 | 341.80 | 341.03 | -2.94% | 1,292,118 |
| Feb 13, 2026 | 375.00 | 375.00 | 345.50 | 352.15 | 351.36 | -5.72% | 5,995,741 |
| Feb 12, 2026 | 366.95 | 376.00 | 362.10 | 373.50 | 372.66 | 2.10% | 2,658,898 |
| Feb 11, 2026 | 361.00 | 367.00 | 356.80 | 365.80 | 364.98 | 2.35% | 1,513,465 |
| Feb 10, 2026 | 356.90 | 364.30 | 353.20 | 357.40 | 356.60 | 0.59% | 1,453,204 |
| Feb 9, 2026 | 338.80 | 360.00 | 334.40 | 355.30 | 354.50 | 6.78% | 3,989,512 |
| Feb 6, 2026 | 311.55 | 338.10 | 304.50 | 332.75 | 332.00 | 6.28% | 3,920,068 |
| Feb 5, 2026 | 311.80 | 315.00 | 304.75 | 313.10 | 312.40 | 0.42% | 537,930 |
| Feb 4, 2026 | 305.75 | 318.00 | 302.20 | 311.80 | 311.10 | 2.36% | 804,259 |
| Feb 3, 2026 | 325.00 | 326.95 | 297.10 | 304.60 | 303.92 | -0.25% | 1,018,802 |
| Feb 2, 2026 | 305.05 | 306.90 | 295.40 | 305.35 | 304.66 | -0.41% | 609,855 |
| Feb 1, 2026 | 307.80 | 313.85 | 300.10 | 306.60 | 305.91 | -0.34% | 494,372 |
| Jan 30, 2026 | 306.00 | 309.50 | 298.60 | 307.65 | 306.96 | 0.54% | 539,396 |
| Jan 29, 2026 | 314.35 | 316.65 | 303.75 | 306.00 | 305.31 | -2.92% | 876,232 |
| Jan 28, 2026 | 308.90 | 315.90 | 306.35 | 315.20 | 314.49 | 2.25% | 465,407 |
| Jan 27, 2026 | 308.85 | 312.00 | 298.00 | 308.25 | 307.56 | 0.78% | 730,191 |
| Jan 23, 2026 | 310.95 | 311.00 | 300.00 | 305.85 | 305.16 | -1.88% | 1,041,133 |
| Jan 22, 2026 | 319.05 | 319.20 | 308.00 | 311.70 | 311.00 | -0.21% | 502,711 |
| Jan 21, 2026 | 309.05 | 315.60 | 306.10 | 312.35 | 311.65 | 1.07% | 1,060,259 |
| Jan 20, 2026 | 318.45 | 319.00 | 305.15 | 309.05 | 308.36 | -2.95% | 741,418 |
| Jan 19, 2026 | 320.75 | 325.45 | 316.10 | 318.45 | 317.73 | -1.73% | 692,427 |
| Jan 16, 2026 | 333.90 | 336.20 | 322.30 | 324.05 | 323.32 | -2.67% | 899,508 |