Shilayan Industries Limited (NSE:SETCO)
India · Delayed Price · Currency is INR 17.51
+0.16 (0.92%)
Nov 11, 2026, 2:05 PM IST
NSE:SETCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.35 | 18.14 | 17.07 | 17.51 | 17.51 | 0.92% | 70,300 |
| Nov 9, 2026 | 18.28 | 18.28 | 17.10 | 17.35 | 17.35 | -3.23% | 70,250 |
| Nov 8, 2026 | 17.74 | 18.30 | 17.16 | 17.93 | 17.93 | 2.87% | 176,039 |
| Nov 6, 2026 | 16.93 | 17.75 | 16.93 | 17.43 | 17.43 | 2.95% | 104,519 |
| Nov 5, 2026 | 16.30 | 16.94 | 15.68 | 16.93 | 16.93 | 4.89% | 84,617 |
| Nov 4, 2026 | 15.60 | 16.20 | 15.60 | 16.14 | 16.14 | 2.54% | 50,435 |
| Nov 3, 2026 | 15.60 | 15.98 | 15.23 | 15.74 | 15.74 | 2.47% | 49,736 |
| Nov 2, 2026 | 15.26 | 16.18 | 15.09 | 15.36 | 15.36 | -1.16% | 52,680 |
| Oct 30, 2026 | 15.58 | 15.85 | 15.15 | 15.54 | 15.54 | -0.26% | 29,877 |
| Oct 29, 2026 | 16.37 | 16.50 | 15.39 | 15.58 | 15.58 | -2.87% | 92,294 |
| Oct 28, 2026 | 15.50 | 16.12 | 15.23 | 16.04 | 16.04 | 4.43% | 73,513 |
| Oct 27, 2026 | 14.60 | 15.59 | 14.30 | 15.36 | 15.36 | 3.43% | 115,939 |
| Oct 26, 2026 | 16.39 | 16.39 | 14.83 | 14.85 | 14.85 | -4.87% | 204,402 |
| Oct 23, 2026 | 16.60 | 16.60 | 15.61 | 15.61 | 15.61 | -4.99% | 87,580 |
| Oct 22, 2026 | 17.30 | 17.34 | 16.16 | 16.43 | 16.43 | -3.07% | 66,104 |
| Oct 21, 2026 | 17.65 | 17.65 | 16.31 | 16.95 | 16.95 | -0.35% | 41,449 |
| Oct 19, 2026 | 17.52 | 17.87 | 16.82 | 17.01 | 17.01 | -1.96% | 32,330 |
| Oct 16, 2026 | 17.50 | 18.40 | 17.30 | 17.35 | 17.35 | -1.25% | 72,350 |
| Oct 15, 2026 | 17.51 | 18.35 | 17.51 | 17.57 | 17.57 | -1.13% | 37,700 |
| Oct 14, 2026 | 17.70 | 18.30 | 17.65 | 17.77 | 17.77 | -1.00% | 44,997 |
| Oct 13, 2026 | 18.49 | 18.49 | 17.60 | 17.95 | 17.95 | -0.66% | 24,291 |
| Oct 12, 2026 | 18.64 | 18.64 | 17.65 | 18.07 | 18.07 | 1.18% | 31,072 |
| Oct 9, 2026 | 18.64 | 18.64 | 17.51 | 17.86 | 17.86 | -1.38% | 23,895 |
| Oct 8, 2026 | 18.10 | 19.00 | 17.56 | 18.11 | 18.11 | -2.00% | 60,117 |
| Oct 7, 2026 | 18.22 | 18.75 | 17.60 | 18.48 | 18.48 | 1.43% | 43,134 |
| Oct 6, 2026 | 17.60 | 18.48 | 17.21 | 18.22 | 18.22 | 3.52% | 37,990 |
| Oct 5, 2026 | 18.18 | 18.72 | 17.52 | 17.60 | 17.60 | -2.92% | 31,576 |
| Oct 1, 2026 | 18.31 | 18.75 | 18.00 | 18.13 | 18.13 | -0.98% | 67,983 |
| Sep 30, 2026 | 18.67 | 19.25 | 18.21 | 18.31 | 18.31 | -1.93% | 61,697 |
| Sep 29, 2026 | 18.43 | 19.20 | 18.10 | 18.67 | 18.67 | 0.81% | 61,709 |
| Sep 28, 2026 | 19.00 | 19.00 | 18.40 | 18.52 | 18.52 | 0.27% | 57,495 |
| Sep 25, 2026 | 18.60 | 18.78 | 18.00 | 18.47 | 18.47 | 3.24% | 119,430 |
| Sep 24, 2026 | 16.51 | 17.89 | 16.51 | 17.89 | 17.89 | 4.99% | 135,183 |
| Sep 23, 2026 | 17.12 | 17.79 | 16.75 | 17.04 | 17.04 | - | 33,370 |
| Sep 22, 2026 | 17.00 | 17.60 | 16.90 | 17.04 | 17.04 | -1.39% | 36,933 |
| Sep 21, 2026 | 17.64 | 17.64 | 16.71 | 17.28 | 17.28 | 1.29% | 44,638 |
| Sep 18, 2026 | 17.10 | 17.10 | 16.71 | 17.06 | 17.06 | 0.41% | 13,053 |
| Sep 17, 2026 | 17.47 | 17.47 | 16.61 | 16.99 | 16.99 | 0.24% | 20,168 |
| Sep 16, 2026 | 17.23 | 17.50 | 16.60 | 16.95 | 16.95 | -1.63% | 35,221 |
| Sep 15, 2026 | 17.50 | 17.57 | 17.15 | 17.23 | 17.23 | 2.93% | 46,116 |
| Sep 11, 2026 | 17.10 | 17.37 | 16.63 | 16.74 | 16.74 | -2.45% | 35,391 |
| Sep 10, 2026 | 17.30 | 17.30 | 16.60 | 17.16 | 17.16 | -0.12% | 46,276 |
| Sep 9, 2026 | 16.74 | 17.42 | 16.41 | 17.18 | 17.18 | 0.59% | 60,538 |
| Sep 8, 2026 | 17.88 | 18.19 | 16.95 | 17.08 | 17.08 | -2.57% | 101,512 |
| Sep 7, 2026 | 17.79 | 17.89 | 17.01 | 17.53 | 17.53 | 0.46% | 38,839 |
| Sep 4, 2026 | 17.88 | 18.10 | 17.11 | 17.45 | 17.45 | 0.52% | 24,126 |
| Sep 3, 2026 | 18.35 | 18.35 | 17.15 | 17.36 | 17.36 | -0.86% | 35,578 |
| Sep 2, 2026 | 17.67 | 18.35 | 17.15 | 17.51 | 17.51 | -0.91% | 43,962 |
| Sep 1, 2026 | 18.58 | 18.58 | 17.50 | 17.67 | 17.67 | -0.17% | 100,647 |
| Aug 31, 2026 | 18.30 | 18.30 | 17.16 | 17.70 | 17.70 | -1.28% | 64,762 |