Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 347.30
+5.50 (1.61%)
Feb 17, 2026, 3:29 PM IST
Senco Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 354.00 | 354.00 | 338.60 | 341.80 | 341.80 | -2.94% | 1,292,118 |
| Feb 13, 2026 | 375.00 | 375.00 | 345.50 | 352.15 | 352.15 | -5.72% | 5,995,741 |
| Feb 12, 2026 | 366.95 | 376.00 | 362.10 | 373.50 | 373.50 | 2.10% | 2,658,898 |
| Feb 11, 2026 | 361.00 | 367.00 | 356.80 | 365.80 | 365.80 | 2.35% | 1,513,465 |
| Feb 10, 2026 | 356.90 | 364.30 | 353.20 | 357.40 | 357.40 | 0.59% | 1,453,204 |
| Feb 9, 2026 | 338.80 | 360.00 | 334.40 | 355.30 | 355.30 | 6.78% | 3,989,512 |
| Feb 6, 2026 | 311.55 | 338.10 | 304.50 | 332.75 | 332.75 | 6.28% | 3,920,068 |
| Feb 5, 2026 | 311.80 | 315.00 | 304.75 | 313.10 | 313.10 | 0.42% | 537,930 |
| Feb 4, 2026 | 305.75 | 318.00 | 302.20 | 311.80 | 311.80 | 2.36% | 804,259 |
| Feb 3, 2026 | 325.00 | 326.95 | 297.10 | 304.60 | 304.60 | -0.25% | 1,018,802 |
| Feb 2, 2026 | 305.05 | 306.90 | 295.40 | 305.35 | 305.35 | -0.41% | 609,855 |
| Feb 1, 2026 | 307.80 | 313.85 | 300.10 | 306.60 | 306.60 | -0.34% | 494,372 |
| Jan 30, 2026 | 306.00 | 309.50 | 298.60 | 307.65 | 307.65 | 0.54% | 539,396 |
| Jan 29, 2026 | 314.35 | 316.65 | 303.75 | 306.00 | 306.00 | -2.92% | 876,232 |
| Jan 28, 2026 | 308.90 | 315.90 | 306.35 | 315.20 | 315.20 | 2.25% | 465,407 |
| Jan 27, 2026 | 308.85 | 312.00 | 298.00 | 308.25 | 308.25 | 0.78% | 730,191 |
| Jan 23, 2026 | 310.95 | 311.00 | 300.00 | 305.85 | 305.85 | -1.88% | 1,041,133 |
| 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 |