Senco Gold Limited (NSE:SENCO)
India · Delayed Price · Currency is INR 320.60
+1.85 (0.58%)
Oct 7, 2026, 3:30 PM IST
Senco Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |