Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 357.65
-5.10 (-1.41%)
Aug 28, 2026, 1:00 PM IST
Senco Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 353.00 | 353.90 | 340.05 | 341.85 | 340.86 | -2.86% | 1,086,724 |
| Aug 13, 2026 | 342.20 | 353.70 | 338.05 | 351.90 | 350.88 | 1.81% | 2,618,964 |
| Aug 12, 2026 | 376.00 | 379.45 | 343.00 | 345.65 | 344.65 | -13.86% | 7,359,766 |
| Aug 11, 2026 | 400.50 | 405.80 | 397.30 | 401.25 | 400.09 | 0.60% | 1,263,839 |
| Aug 10, 2026 | 395.00 | 406.00 | 392.90 | 398.85 | 397.70 | 2.58% | 1,660,781 |
| Aug 7, 2026 | 386.95 | 405.20 | 386.60 | 388.80 | 387.67 | -0.72% | 1,637,736 |
| Aug 6, 2026 | 400.00 | 406.70 | 382.20 | 391.60 | 390.47 | -1.87% | 1,362,727 |
| Aug 5, 2026 | 387.85 | 401.85 | 384.60 | 399.05 | 397.89 | 2.87% | 1,552,723 |
| Aug 4, 2026 | 384.00 | 395.00 | 378.40 | 387.90 | 386.78 | -0.05% | 1,428,731 |
| Aug 3, 2026 | 408.90 | 408.90 | 366.50 | 388.10 | 386.98 | -3.75% | 1,410,396 |
| Jul 31, 2026 | 407.40 | 409.80 | 401.00 | 403.20 | 402.03 | -0.41% | 782,575 |
| Jul 30, 2026 | 412.95 | 412.95 | 403.00 | 404.85 | 403.68 | -2.07% | 1,193,415 |
| Jul 29, 2026 | 421.90 | 422.00 | 409.00 | 413.40 | 412.20 | -1.25% | 1,867,704 |
| Jul 28, 2026 | 420.90 | 420.90 | 408.20 | 418.65 | 417.44 | 0.17% | 3,081,645 |
| Jul 27, 2026 | 386.65 | 430.00 | 386.65 | 417.95 | 416.74 | 9.17% | 18,605,457 |
| Jul 24, 2026 | 383.90 | 388.95 | 377.20 | 382.85 | 381.74 | -0.88% | 858,782 |
| Jul 23, 2026 | 393.00 | 398.40 | 384.00 | 386.25 | 385.13 | -1.38% | 1,922,627 |
| Jul 22, 2026 | 379.50 | 399.80 | 376.30 | 391.65 | 390.52 | 3.67% | 5,477,340 |
| Jul 21, 2026 | 367.65 | 379.00 | 365.75 | 377.80 | 376.71 | 3.22% | 1,122,896 |
| Jul 20, 2026 | 364.00 | 373.80 | 362.95 | 366.00 | 364.94 | 0.40% | 810,390 |
| Jul 17, 2026 | 365.10 | 366.00 | 355.00 | 364.55 | 363.49 | -0.26% | 883,913 |
| Jul 16, 2026 | 374.75 | 376.90 | 364.40 | 365.50 | 364.44 | -2.06% | 952,347 |
| Jul 15, 2026 | 381.60 | 381.65 | 367.40 | 373.20 | 372.12 | -1.23% | 1,164,432 |
| Jul 14, 2026 | 383.10 | 390.40 | 374.50 | 377.85 | 376.76 | -0.83% | 2,601,503 |
| Jul 13, 2026 | 362.20 | 384.70 | 358.50 | 381.00 | 379.90 | 5.21% | 5,609,385 |
| Jul 10, 2026 | 352.90 | 369.00 | 349.40 | 362.15 | 361.10 | 3.87% | 4,077,698 |
| Jul 9, 2026 | 334.40 | 360.95 | 333.00 | 348.65 | 347.64 | 5.09% | 7,323,847 |
| Jul 8, 2026 | 323.80 | 351.00 | 322.80 | 331.75 | 330.79 | 1.38% | 3,139,817 |
| Jul 7, 2026 | 329.00 | 330.65 | 319.10 | 327.25 | 326.30 | 0.23% | 1,193,066 |
| Jul 6, 2026 | 339.25 | 348.50 | 324.50 | 326.50 | 325.55 | 0.14% | 4,230,176 |
| Jul 3, 2026 | 336.00 | 339.60 | 324.45 | 326.05 | 325.11 | -1.73% | 681,032 |
| Jul 2, 2026 | 327.75 | 333.20 | 325.15 | 331.80 | 330.84 | 1.83% | 401,943 |
| Jul 1, 2026 | 330.00 | 337.50 | 323.65 | 325.85 | 324.91 | -1.32% | 468,845 |
| Jun 30, 2026 | 327.70 | 335.00 | 324.10 | 330.20 | 329.24 | 0.93% | 440,711 |
| Jun 29, 2026 | 323.00 | 335.90 | 320.65 | 327.15 | 326.20 | 1.11% | 282,226 |
| Jun 25, 2026 | 327.15 | 332.15 | 321.45 | 323.55 | 322.61 | -1.92% | 373,815 |
| Jun 24, 2026 | 332.00 | 333.20 | 326.10 | 329.90 | 328.94 | -1.20% | 514,145 |
| Jun 23, 2026 | 338.80 | 338.80 | 331.15 | 333.90 | 332.93 | -1.49% | 302,281 |
| Jun 22, 2026 | 342.00 | 343.55 | 338.00 | 338.95 | 337.97 | -0.43% | 240,938 |
| Jun 19, 2026 | 339.45 | 341.05 | 336.00 | 340.40 | 339.41 | -0.48% | 288,718 |
| Jun 18, 2026 | 346.00 | 348.70 | 338.60 | 342.05 | 341.06 | -0.91% | 350,128 |