Skip to main content
logo
Setco Automotive Limited (NSE:SETCO)
India flag India · Delayed Price · Currency is INR
17.54
-0.35 (-1.96%)
Jun 19, 2026, 3:14 PM IST

NSE:SETCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202617.5417.5417.5417.5417.54-1.96%54,788
Jun 18, 202617.8917.8917.8917.8917.89-1.97%41,849
Jun 17, 202618.2518.2518.2518.2518.25-1.99%203,696
Jun 16, 202619.3519.3518.6218.6218.62-1.95%897,940
Jun 15, 202618.9918.9918.9918.9918.991.99%45,594
Jun 12, 202618.6218.6218.6218.6218.621.97%30,175
Jun 11, 202618.2618.2618.2618.2618.261.95%88,172
Jun 10, 202617.9117.9117.9117.9117.911.99%100,294
Jun 9, 202617.5617.5617.5617.5617.561.97%72,353
Jun 8, 202617.2217.2217.2217.2217.221.95%124,936
Jun 5, 202616.8916.8916.8916.8916.891.99%650,641
Jun 4, 202616.5616.5616.5616.5616.561.97%82,261
Jun 3, 202616.2416.2416.2416.2416.241.95%109,644
Jun 2, 202615.9315.9315.9315.9315.931.98%291,240
Jun 1, 202628.6228.6228.6228.6215.622.00%1,076,206
May 29, 202628.0628.0628.0628.0615.312.00%136,293
May 27, 202627.5127.5127.5127.5115.011.96%44,254
May 26, 202626.9826.9826.9826.9814.721.97%80,596
May 25, 202626.4626.4626.4626.4614.441.97%73,205
May 22, 202625.9525.9525.9525.9514.161.96%314,387
May 21, 202625.4525.4525.4525.4513.891.96%75,856
May 20, 202624.9624.9624.9624.9613.621.96%27,779
May 19, 202624.0024.4824.0024.4813.362.00%59,249
May 18, 202623.5324.0123.5324.0013.10-0.04%117,254
May 15, 202624.0124.0124.0124.0113.10-2.00%57,043
May 14, 202624.5024.5024.5024.5013.37-2.00%79,757
May 13, 202625.4025.4024.9825.0013.64-1.88%57,810
May 12, 202626.0026.0025.4825.4813.91-2.00%95,945
May 11, 202625.8526.0025.8526.0014.19-1.40%226,822
May 8, 202626.3726.3726.3726.3714.39-1.97%156,710
May 7, 202626.9026.9026.9026.9014.68-1.97%126,724
May 6, 202627.4427.4427.4427.4414.98-2.00%20,946
May 5, 202627.9528.5026.9128.0015.280.54%196,796
May 4, 202627.5028.0026.2627.8515.201.64%133,273
Apr 30, 202627.9027.9026.6127.4014.951.82%190,595
Apr 29, 202626.0027.0726.0026.9114.694.34%490,479
Apr 28, 202624.9326.1724.2025.7914.083.45%315,665
Apr 27, 202624.0424.9924.0424.9313.613.70%129,054
Apr 24, 202624.0024.5023.2124.0413.12-0.74%152,878
Apr 23, 202624.5024.7823.8824.2213.22-1.46%184,181
Apr 22, 202624.1525.0023.5224.5813.420.66%151,583
Apr 21, 202624.9525.0024.0024.4213.331.58%213,674
Apr 20, 202622.9024.0422.7924.0413.124.98%288,356
Apr 17, 202623.7023.7022.7722.9012.50-4.38%235,774
Apr 16, 202625.1025.1023.9123.9513.07-4.81%307,305
Apr 15, 202625.2525.3524.5025.1613.734.18%658,093
Apr 13, 202622.1024.1522.1024.1513.185.00%405,626
Apr 10, 202622.8323.4421.8023.0012.550.74%164,344
Apr 9, 202623.9925.1522.7922.8312.46-4.80%381,396
Apr 8, 202624.9524.9522.6523.9813.090.88%917,765