Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 305.65
-4.25 (-1.37%)
Oct 28, 2026, 10:10 AM IST
Senco Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 309.65 | 309.65 | 305.60 | 305.65 | 305.65 | -1.37% | 112,329 |
| Oct 27, 2026 | 306.00 | 311.50 | 302.15 | 309.90 | 309.90 | 1.22% | 1,026,294 |
| Oct 26, 2026 | 306.85 | 309.20 | 301.00 | 306.15 | 306.15 | -1.02% | 825,624 |
| Oct 23, 2026 | 315.00 | 315.00 | 299.80 | 309.30 | 309.30 | -2.29% | 1,334,733 |
| Oct 22, 2026 | 329.60 | 330.70 | 313.95 | 316.55 | 316.55 | -4.28% | 1,447,461 |
| Oct 21, 2026 | 341.00 | 347.60 | 328.00 | 330.70 | 330.70 | -3.02% | 1,669,673 |
| Oct 19, 2026 | 337.25 | 353.70 | 334.75 | 341.00 | 341.00 | 1.11% | 3,425,142 |
| Oct 16, 2026 | 321.90 | 349.90 | 320.60 | 337.25 | 337.25 | 5.24% | 5,684,302 |
| Oct 15, 2026 | 331.45 | 333.45 | 318.00 | 320.45 | 320.45 | -3.23% | 1,307,276 |
| Oct 14, 2026 | 334.70 | 337.95 | 329.50 | 331.15 | 331.15 | -1.02% | 742,642 |
| Oct 13, 2026 | 334.15 | 336.80 | 330.25 | 334.55 | 334.55 | 0.53% | 939,825 |
| Oct 12, 2026 | 338.00 | 343.30 | 330.10 | 332.80 | 332.80 | -0.58% | 1,859,748 |
| Oct 9, 2026 | 335.85 | 338.05 | 323.85 | 334.75 | 334.75 | -0.70% | 5,075,919 |
| Oct 8, 2026 | 346.05 | 358.80 | 330.00 | 337.10 | 337.10 | 5.15% | 48,528,473 |
| Oct 7, 2026 | 318.75 | 326.30 | 315.00 | 320.60 | 320.60 | 0.58% | 1,246,457 |
| Oct 6, 2026 | 318.70 | 323.55 | 317.05 | 318.75 | 318.75 | 0.57% | 559,711 |
| Oct 5, 2026 | 317.40 | 319.90 | 312.90 | 316.95 | 316.95 | -0.14% | 767,941 |
| Oct 1, 2026 | 320.95 | 321.95 | 311.55 | 317.40 | 317.40 | -1.11% | 538,846 |
| Sep 30, 2026 | 329.00 | 332.70 | 320.00 | 320.95 | 320.95 | -2.24% | 502,576 |
| Sep 29, 2026 | 321.75 | 331.50 | 320.90 | 328.30 | 328.30 | 3.14% | 1,459,192 |
| Sep 28, 2026 | 331.10 | 331.10 | 310.15 | 318.30 | 318.30 | -3.87% | 2,646,412 |
| Sep 25, 2026 | 336.00 | 336.00 | 327.55 | 331.10 | 331.10 | -1.46% | 681,767 |
| Sep 24, 2026 | 338.50 | 339.60 | 333.65 | 336.00 | 336.00 | -1.83% | 507,270 |
| Sep 23, 2026 | 338.35 | 346.35 | 337.10 | 342.25 | 342.25 | 1.45% | 1,218,885 |
| Sep 22, 2026 | 341.90 | 344.70 | 336.00 | 337.35 | 337.35 | -1.33% | 343,192 |
| Sep 21, 2026 | 349.80 | 350.05 | 340.10 | 341.90 | 341.90 | -1.75% | 295,921 |
| Sep 18, 2026 | 344.50 | 352.80 | 341.10 | 348.00 | 348.00 | 1.65% | 606,311 |
| Sep 17, 2026 | 331.55 | 344.95 | 330.35 | 342.35 | 342.35 | 3.04% | 492,434 |
| Sep 16, 2026 | 337.90 | 337.95 | 325.65 | 332.25 | 332.25 | -1.23% | 473,765 |
| Sep 15, 2026 | 348.95 | 351.00 | 335.15 | 336.40 | 336.40 | -2.89% | 504,318 |
| Sep 11, 2026 | 349.90 | 349.90 | 340.25 | 346.40 | 346.40 | -1.00% | 676,349 |
| Sep 10, 2026 | 355.50 | 358.45 | 348.40 | 349.90 | 349.90 | -1.66% | 392,329 |
| Sep 9, 2026 | 360.00 | 363.70 | 354.45 | 355.80 | 355.80 | -1.67% | 534,010 |
| Sep 8, 2026 | 368.00 | 369.50 | 359.05 | 361.85 | 361.85 | -0.89% | 591,895 |
| Sep 7, 2026 | 357.40 | 368.75 | 356.60 | 365.10 | 365.10 | 1.80% | 1,718,666 |
| Sep 4, 2026 | 349.85 | 362.80 | 349.85 | 358.65 | 358.65 | 2.75% | 1,141,834 |
| Sep 3, 2026 | 353.00 | 354.90 | 347.25 | 349.05 | 349.05 | 0.13% | 580,287 |
| Sep 2, 2026 | 351.00 | 351.95 | 342.70 | 348.60 | 348.60 | -1.18% | 564,599 |
| Sep 1, 2026 | 350.00 | 360.75 | 347.40 | 352.75 | 352.75 | 1.19% | 926,985 |
| Aug 31, 2026 | 354.25 | 354.75 | 345.35 | 348.60 | 348.60 | -1.76% | 579,076 |
| Aug 28, 2026 | 362.80 | 363.70 | 352.50 | 354.85 | 354.85 | -2.18% | 639,082 |
| Aug 27, 2026 | 369.00 | 369.60 | 361.05 | 362.75 | 362.75 | -1.20% | 378,231 |
| Aug 26, 2026 | 369.45 | 369.65 | 359.10 | 367.15 | 367.15 | -0.41% | 754,754 |
| Aug 25, 2026 | 372.00 | 373.85 | 364.40 | 368.65 | 368.65 | -0.83% | 1,124,170 |
| Aug 24, 2026 | 349.00 | 377.75 | 347.00 | 371.75 | 371.75 | 7.94% | 4,898,448 |
| Aug 21, 2026 | 338.50 | 348.20 | 336.00 | 345.40 | 344.40 | 2.71% | 1,151,008 |
| Aug 20, 2026 | 335.45 | 340.40 | 333.05 | 336.30 | 335.33 | 1.42% | 867,529 |
| Aug 19, 2026 | 335.00 | 338.35 | 329.05 | 331.60 | 330.64 | -1.53% | 618,055 |
| Aug 18, 2026 | 341.90 | 343.90 | 335.75 | 336.75 | 335.78 | -1.41% | 622,417 |
| Aug 17, 2026 | 340.00 | 343.60 | 333.30 | 341.55 | 340.56 | -0.09% | 1,100,322 |