Shilayan Industries Limited (NSE:SETCO)
India · Delayed Price · Currency is INR 17.89
+0.85 (4.99%)
Sep 24, 2026, 1:48 PM IST
NSE:SETCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16.51 | 17.89 | 16.51 | 17.89 | - | 4.99% | 131,622 |
| 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 |
| Aug 28, 2026 | 18.29 | 18.29 | 17.11 | 17.93 | 17.93 | 0.39% | 36,537 |
| Aug 27, 2026 | 17.49 | 17.95 | 16.85 | 17.86 | 17.86 | 1.82% | 44,670 |
| Aug 26, 2026 | 17.60 | 18.40 | 17.45 | 17.54 | 17.54 | - | 29,802 |
| Aug 25, 2026 | 17.79 | 17.79 | 17.23 | 17.54 | 17.54 | -2.50% | 90,587 |
| Aug 24, 2026 | 18.20 | 18.20 | 17.16 | 17.99 | 17.99 | 3.75% | 172,681 |
| Aug 21, 2026 | 17.00 | 17.34 | 17.00 | 17.34 | 17.34 | 2.00% | 31,025 |
| Aug 20, 2026 | 16.85 | 17.00 | 16.83 | 17.00 | 17.00 | 1.01% | 51,453 |
| Aug 19, 2026 | 16.99 | 16.99 | 16.83 | 16.83 | 16.83 | -1.92% | 34,235 |
| Aug 18, 2026 | 17.50 | 17.50 | 17.15 | 17.16 | 17.16 | -1.94% | 121,251 |
| Aug 17, 2026 | 17.00 | 17.50 | 16.88 | 17.50 | 17.50 | 1.63% | 68,776 |
| Aug 14, 2026 | 17.50 | 17.50 | 17.22 | 17.22 | 17.22 | -1.60% | 19,179 |
| Aug 13, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -0.57% | 75,085 |
| Aug 12, 2026 | 17.60 | 17.60 | 17.32 | 17.60 | 17.60 | 0.17% | 44,827 |
| Aug 11, 2026 | 17.70 | 17.70 | 17.57 | 17.57 | 17.57 | -1.95% | 146,686 |
| Aug 10, 2026 | 18.00 | 18.00 | 17.90 | 17.92 | 17.92 | 0.96% | 11,514 |
| Aug 7, 2026 | 17.65 | 17.75 | 17.50 | 17.75 | 17.75 | - | 36,305 |
| Aug 6, 2026 | 17.75 | 17.75 | 17.60 | 17.75 | 17.75 | - | 38,801 |
| Aug 5, 2026 | 17.69 | 17.95 | 17.69 | 17.75 | 17.75 | 0.80% | 31,988 |
| Aug 4, 2026 | 17.90 | 18.00 | 17.60 | 17.61 | 17.61 | -1.62% | 13,454 |
| Aug 3, 2026 | 17.75 | 17.94 | 17.75 | 17.90 | 17.90 | 1.13% | 61,831 |
| Jul 31, 2026 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | 12,624 |
| Jul 30, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.90% | 44,994 |
| Jul 29, 2026 | 17.90 | 18.00 | 17.90 | 17.94 | 17.94 | 0.22% | 16,598 |
| Jul 28, 2026 | 17.99 | 17.99 | 17.81 | 17.90 | 17.90 | -0.56% | 27,921 |
| Jul 27, 2026 | 17.75 | 18.01 | 17.75 | 18.00 | 18.00 | - | 67,306 |
| Jul 24, 2026 | 17.98 | 18.36 | 17.96 | 18.00 | 18.00 | - | 19,869 |
| Jul 23, 2026 | 18.48 | 18.48 | 17.77 | 18.00 | 18.00 | -0.72% | 58,890 |
| Jul 22, 2026 | 18.13 | 18.40 | 18.13 | 18.13 | 18.13 | -2.00% | 11,445 |
| Jul 21, 2026 | 18.73 | 18.73 | 18.50 | 18.50 | 18.50 | 0.71% | 36,080 |
| Jul 20, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.00% | 18,364 |
| Jul 17, 2026 | 17.90 | 18.01 | 17.90 | 18.01 | 18.01 | 0.61% | 52,760 |
| Jul 16, 2026 | 17.89 | 17.90 | 17.89 | 17.90 | 17.90 | -1.92% | 69,339 |