Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 342.35
+10.10 (3.04%)
Sep 17, 2026, 3:30 PM IST
Senco Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 331.55 | 344.65 | 330.35 | 343.50 | - | 3.39% | 492,439 |
| 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 |
| 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 |