NSE:SETCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	21.86	22.64	21.68	22.64	-	4.96%	365,412
Apr 2, 2026	20.45	21.92	19.85	21.57	21.57	3.30%	886,190
Apr 1, 2026	20.88	20.88	20.17	20.88	20.88	4.98%	910,651
Mar 30, 2026	19.89	19.89	19.89	19.89	19.89	4.96%	309,688
Mar 27, 2026	18.96	18.96	17.81	18.95	18.95	4.93%	605,251
Mar 25, 2026	18.06	18.06	18.06	18.06	18.06	5.00%	73,595
Mar 24, 2026	17.20	17.20	17.20	17.20	17.20	4.94%	140,408
Mar 23, 2026	15.75	16.51	15.42	16.39	16.39	4.20%	101,529
Mar 20, 2026	15.80	16.40	15.66	15.73	15.73	-2.66%	99,317
Mar 19, 2026	16.16	17.36	15.85	16.16	16.16	-2.42%	73,941
Mar 18, 2026	16.32	17.13	15.67	16.56	16.56	1.47%	57,810
Mar 17, 2026	16.78	17.60	16.20	16.32	16.32	-2.80%	82,406
Mar 16, 2026	17.21	17.59	16.72	16.79	16.79	-4.55%	98,611
Mar 13, 2026	17.50	18.22	17.37	17.59	17.59	-2.17%	85,815
Mar 12, 2026	18.01	18.40	17.61	17.98	17.98	-0.17%	149,145
Mar 11, 2026	17.35	18.39	17.35	18.01	18.01	0.06%	109,474
Mar 10, 2026	17.65	18.19	17.65	18.00	18.00	1.07%	68,571
Mar 9, 2026	18.43	18.43	17.33	17.81	17.81	-2.36%	112,756
Mar 6, 2026	18.32	18.69	17.90	18.24	18.24	-0.44%	120,368
Mar 5, 2026	18.60	18.60	17.60	18.32	18.32	2.00%	157,566
Mar 4, 2026	18.64	18.64	16.88	17.96	17.96	1.13%	481,113
Mar 2, 2026	17.76	17.76	17.76	17.76	17.76	4.96%	288,246
Feb 27, 2026	16.70	16.92	15.56	16.92	16.92	4.96%	335,113
Feb 26, 2026	16.13	16.13	15.00	16.12	16.12	4.88%	610,639
Feb 25, 2026	14.64	15.37	14.02	15.37	15.37	4.99%	138,723
Feb 24, 2026	14.93	15.15	14.55	14.64	14.64	-3.87%	34,815
Feb 23, 2026	14.80	15.30	14.30	15.23	15.23	3.54%	84,163
Feb 20, 2026	15.34	15.34	14.61	14.71	14.71	-2.00%	13,437
Feb 19, 2026	15.24	15.35	15.00	15.01	15.01	-1.51%	28,463
Feb 18, 2026	15.45	15.45	14.56	15.24	15.24	1.13%	25,637
Feb 17, 2026	15.35	15.35	14.43	15.07	15.07	1.34%	31,186
Feb 16, 2026	14.41	14.94	14.06	14.87	14.87	2.69%	39,981
Feb 13, 2026	15.00	15.00	14.06	14.48	14.48	-2.03%	86,731
Feb 12, 2026	14.43	14.85	13.71	14.78	14.78	4.45%	54,486
Feb 11, 2026	14.78	14.78	14.10	14.15	14.15	-0.56%	46,621
Feb 10, 2026	14.07	14.79	14.06	14.23	14.23	-3.85%	245,553
Feb 9, 2026	15.20	15.24	14.80	14.80	14.80	-4.95%	117,832
Feb 6, 2026	16.79	16.79	15.57	15.57	15.57	-4.95%	102,770
Feb 5, 2026	16.90	16.90	15.30	16.38	16.38	1.74%	177,673
Feb 4, 2026	15.94	16.10	15.91	16.10	16.10	4.95%	100,251
Feb 3, 2026	15.34	15.34	15.34	15.34	15.34	5.00%	39,431
Feb 2, 2026	14.61	14.61	14.61	14.61	14.61	4.96%	20,443
Feb 1, 2026	13.92	13.92	13.92	13.92	13.92	4.98%	28,120
Jan 30, 2026	13.26	13.26	12.88	13.26	13.26	4.99%	118,850
Jan 29, 2026	12.00	12.63	11.56	12.63	12.63	4.99%	27,713
Jan 28, 2026	12.47	12.58	11.76	12.03	12.03	-1.23%	29,762
Jan 27, 2026	13.39	13.40	12.17	12.18	12.18	-4.92%	87,180
Jan 23, 2026	12.10	12.81	12.10	12.81	12.81	5.00%	61,336
Jan 22, 2026	12.00	12.74	11.77	12.20	12.20	-1.45%	237,413
Jan 21, 2026	13.29	13.29	12.38	12.38	12.38	-4.99%	156,174