Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 346.20
+6.05 (1.78%)
May 29, 2026, 3:29 PM IST
Senco Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 342.45 | 355.00 | 342.45 | 346.20 | 346.20 | 1.78% | 1,065,524 |
| May 27, 2026 | 350.00 | 353.65 | 330.60 | 340.15 | 340.15 | -2.56% | 3,922,799 |
| May 26, 2026 | 355.00 | 357.55 | 347.55 | 349.10 | 349.10 | -1.33% | 638,493 |
| May 25, 2026 | 352.40 | 361.60 | 350.05 | 353.80 | 353.80 | 1.68% | 1,069,888 |
| May 22, 2026 | 348.90 | 350.95 | 342.30 | 347.95 | 347.95 | 0.65% | 467,506 |
| May 21, 2026 | 341.50 | 355.50 | 340.00 | 345.70 | 345.70 | 2.07% | 1,683,517 |
| May 20, 2026 | 334.60 | 341.65 | 328.50 | 338.70 | 338.70 | 1.09% | 480,247 |
| May 19, 2026 | 330.55 | 336.90 | 330.00 | 335.05 | 335.05 | 1.38% | 337,823 |
| May 18, 2026 | 329.95 | 333.00 | 324.00 | 330.50 | 330.50 | -1.25% | 609,237 |
| May 15, 2026 | 332.25 | 341.00 | 328.00 | 334.70 | 334.70 | -0.25% | 996,037 |
| May 14, 2026 | 326.00 | 336.95 | 319.15 | 335.55 | 335.55 | 3.09% | 1,297,447 |
| May 13, 2026 | 303.65 | 329.00 | 302.05 | 325.50 | 325.50 | 4.08% | 3,997,948 |
| May 12, 2026 | 331.10 | 333.95 | 310.10 | 312.75 | 312.75 | -6.43% | 1,866,347 |
| May 11, 2026 | 349.00 | 349.00 | 325.05 | 334.25 | 334.25 | -8.52% | 3,855,500 |
| May 8, 2026 | 343.70 | 369.00 | 342.40 | 365.40 | 365.40 | 6.31% | 2,921,471 |
| May 7, 2026 | 346.00 | 347.70 | 340.50 | 343.70 | 343.70 | -0.23% | 339,185 |
| May 6, 2026 | 350.05 | 353.90 | 341.10 | 344.50 | 344.50 | -0.35% | 702,716 |
| May 5, 2026 | 338.15 | 353.00 | 337.20 | 345.70 | 345.70 | 3.10% | 2,024,483 |
| May 4, 2026 | 314.90 | 347.35 | 314.50 | 335.30 | 335.30 | 7.09% | 3,252,283 |
| Apr 30, 2026 | 316.85 | 317.25 | 309.55 | 313.10 | 313.10 | -1.18% | 420,274 |
| Apr 29, 2026 | 318.25 | 323.80 | 315.30 | 316.85 | 316.85 | -0.22% | 336,845 |
| Apr 28, 2026 | 321.50 | 321.95 | 314.60 | 317.55 | 317.55 | -1.70% | 776,955 |
| Apr 27, 2026 | 320.10 | 326.55 | 319.35 | 323.05 | 323.05 | 1.56% | 226,141 |
| Apr 24, 2026 | 325.00 | 327.20 | 315.50 | 318.10 | 318.10 | -1.76% | 361,662 |
| Apr 23, 2026 | 330.75 | 332.80 | 323.05 | 323.80 | 323.80 | -1.85% | 382,615 |
| Apr 22, 2026 | 331.05 | 334.20 | 328.00 | 329.90 | 329.90 | -0.89% | 509,521 |
| Apr 21, 2026 | 324.50 | 333.80 | 323.05 | 332.85 | 332.85 | 2.86% | 711,107 |
| Apr 20, 2026 | 328.20 | 331.95 | 322.50 | 323.60 | 323.60 | -0.83% | 653,059 |
| Apr 17, 2026 | 326.20 | 332.30 | 325.15 | 326.30 | 326.30 | 0.54% | 658,114 |
| Apr 16, 2026 | 330.00 | 332.70 | 322.00 | 324.55 | 324.55 | -0.54% | 635,158 |
| Apr 15, 2026 | 327.10 | 331.40 | 325.25 | 326.30 | 326.30 | 0.94% | 584,288 |
| Apr 13, 2026 | 315.00 | 326.60 | 311.10 | 323.25 | 323.25 | 0.08% | 602,571 |
| Apr 10, 2026 | 326.80 | 329.80 | 321.50 | 323.00 | 323.00 | -0.31% | 1,123,976 |
| Apr 9, 2026 | 334.25 | 337.70 | 323.00 | 324.00 | 324.00 | -2.99% | 1,126,546 |
| Apr 8, 2026 | 326.00 | 338.00 | 318.20 | 334.00 | 334.00 | 5.71% | 3,001,567 |
| Apr 7, 2026 | 322.85 | 332.60 | 312.35 | 315.95 | 315.95 | -2.32% | 5,410,598 |
| Apr 6, 2026 | 300.45 | 334.45 | 300.45 | 323.45 | 323.45 | 12.00% | 37,352,100 |
| Apr 2, 2026 | 285.00 | 291.00 | 279.45 | 288.80 | 288.80 | 0.07% | 242,201 |
| Apr 1, 2026 | 283.00 | 290.75 | 283.00 | 288.60 | 288.60 | 3.50% | 503,251 |
| 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 |