Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 369.35
-6.05 (-1.61%)
Aug 29, 2025, 3:30 PM IST
Senco Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 376.20 | 379.25 | 367.10 | 369.35 | 369.35 | -1.61% | 278,694 |
| 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 |
| Jul 28, 2025 | 340.00 | 341.00 | 333.25 | 338.60 | 337.70 | -0.44% | 345,890 |
| Jul 25, 2025 | 347.80 | 348.20 | 338.65 | 340.10 | 339.20 | -1.69% | 390,575 |
| Jul 24, 2025 | 358.25 | 358.25 | 344.00 | 345.95 | 345.03 | -2.40% | 378,411 |
| Jul 23, 2025 | 363.20 | 367.00 | 348.00 | 354.45 | 353.51 | -2.22% | 552,826 |
| Jul 22, 2025 | 364.30 | 371.45 | 361.00 | 362.50 | 361.54 | -0.49% | 236,562 |
| Jul 21, 2025 | 367.85 | 368.45 | 357.25 | 364.30 | 363.33 | -1.47% | 538,827 |
| Jul 18, 2025 | 375.40 | 380.85 | 367.00 | 369.75 | 368.77 | -0.83% | 1,269,671 |
| Jul 17, 2025 | 355.90 | 372.85 | 353.00 | 372.85 | 371.86 | 5.00% | 1,373,658 |
| Jul 16, 2025 | 347.95 | 356.00 | 345.00 | 355.10 | 354.16 | 2.79% | 427,573 |
| Jul 15, 2025 | 343.50 | 357.50 | 343.50 | 345.45 | 344.53 | 0.57% | 1,031,874 |
| Jul 14, 2025 | 342.60 | 347.05 | 341.25 | 343.50 | 342.59 | 0.26% | 229,413 |
| Jul 11, 2025 | 338.10 | 343.95 | 336.80 | 342.60 | 341.69 | 0.82% | 417,383 |
| Jul 10, 2025 | 342.15 | 346.80 | 338.05 | 339.80 | 338.90 | -0.69% | 636,683 |
| Jul 9, 2025 | 348.80 | 350.00 | 340.60 | 342.15 | 341.24 | -2.41% | 584,696 |
| Jul 8, 2025 | 362.00 | 368.00 | 347.40 | 350.60 | 349.67 | -3.60% | 1,045,334 |
| Jul 7, 2025 | 365.00 | 367.35 | 354.35 | 363.70 | 362.73 | 3.94% | 3,262,646 |
| Jul 4, 2025 | 342.95 | 354.40 | 341.00 | 349.90 | 348.97 | 2.12% | 497,927 |
| Jul 3, 2025 | 338.90 | 347.00 | 338.85 | 342.65 | 341.74 | 1.59% | 506,579 |
| Jul 2, 2025 | 341.50 | 345.00 | 335.00 | 337.30 | 336.40 | -1.01% | 243,749 |
| Jul 1, 2025 | 343.25 | 344.70 | 339.90 | 340.75 | 339.84 | -0.73% | 217,554 |
| Jun 30, 2025 | 349.10 | 350.40 | 341.00 | 343.25 | 342.34 | -1.76% | 282,539 |
| Jun 27, 2025 | 353.95 | 354.70 | 349.00 | 349.40 | 348.47 | -0.78% | 210,780 |
| Jun 26, 2025 | 350.00 | 356.10 | 348.00 | 352.15 | 351.21 | 1.50% | 481,269 |
| Jun 25, 2025 | 340.80 | 350.85 | 337.00 | 346.95 | 346.03 | 2.53% | 401,665 |
| Jun 24, 2025 | 342.45 | 345.70 | 337.00 | 338.40 | 337.50 | 1.11% | 240,872 |
| Jun 23, 2025 | 333.00 | 345.00 | 330.90 | 334.70 | 333.81 | -1.08% | 317,159 |
| Jun 20, 2025 | 339.30 | 342.80 | 335.20 | 338.35 | 337.45 | -0.21% | 152,775 |
| Jun 19, 2025 | 349.95 | 351.00 | 338.00 | 339.05 | 338.15 | -2.64% | 216,171 |