NSE:SETCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	18.25	18.25	18.25	18.25	18.25	-1.99%	33,960
Jul 14, 2026	17.77	19.30	17.77	18.62	18.62	-0.43%	99,617
Jul 13, 2026	19.77	19.77	18.35	18.70	18.70	-3.01%	304,533
Jul 10, 2026	18.45	19.28	18.45	19.28	19.28	4.95%	204,077
Jul 9, 2026	17.10	18.37	16.82	18.37	18.37	4.97%	200,471
Jul 8, 2026	16.87	17.50	16.80	17.50	17.50	4.98%	360,898
Jul 7, 2026	15.78	16.67	15.35	16.67	16.67	4.97%	300,431
Jul 6, 2026	16.08	16.44	15.20	15.88	15.88	-0.75%	404,457
Jul 3, 2026	15.71	16.00	15.71	16.00	16.00	-0.19%	215,522
Jul 2, 2026	16.03	16.03	16.03	16.03	16.03	-1.96%	90,197
Jul 1, 2026	16.52	16.56	16.35	16.35	16.35	-1.98%	72,669
Jun 30, 2026	16.17	16.68	16.17	16.68	16.68	1.15%	90,656
Jun 29, 2026	16.82	16.82	16.49	16.49	16.49	-1.96%	44,673
Jun 25, 2026	16.85	17.00	16.82	16.82	16.82	-1.12%	57,431
Jun 24, 2026	16.60	17.01	16.60	17.01	17.01	0.89%	44,264
Jun 23, 2026	17.00	17.00	16.85	16.86	16.86	-1.92%	370,736
Jun 22, 2026	17.54	17.54	17.19	17.19	17.19	-2.00%	284,802
Jun 19, 2026	17.54	17.54	17.54	17.54	17.54	-1.96%	54,788
Jun 18, 2026	17.89	17.89	17.89	17.89	17.89	-1.97%	41,849
Jun 17, 2026	18.25	18.25	18.25	18.25	18.25	-1.99%	203,696
Jun 16, 2026	19.35	19.35	18.62	18.62	18.62	-1.95%	897,940
Jun 15, 2026	18.99	18.99	18.99	18.99	18.99	1.99%	45,594
Jun 12, 2026	18.62	18.62	18.62	18.62	18.62	1.97%	30,175
Jun 11, 2026	18.26	18.26	18.26	18.26	18.26	1.95%	88,172
Jun 10, 2026	17.91	17.91	17.91	17.91	17.91	1.99%	100,294
Jun 9, 2026	17.56	17.56	17.56	17.56	17.56	1.97%	72,353
Jun 8, 2026	17.22	17.22	17.22	17.22	17.22	1.95%	124,936
Jun 5, 2026	16.89	16.89	16.89	16.89	16.89	1.99%	650,641
Jun 4, 2026	16.56	16.56	16.56	16.56	16.56	1.97%	82,261
Jun 3, 2026	16.24	16.24	16.24	16.24	16.24	1.95%	109,644
Jun 2, 2026	15.93	15.93	15.93	15.93	15.93	1.98%	291,240
Jun 1, 2026	28.62	28.62	28.62	28.62	15.62	2.00%	1,076,206
May 29, 2026	28.06	28.06	28.06	28.06	15.31	2.00%	136,293
May 27, 2026	27.51	27.51	27.51	27.51	15.01	1.96%	44,254
May 26, 2026	26.98	26.98	26.98	26.98	14.72	1.97%	80,596
May 25, 2026	26.46	26.46	26.46	26.46	14.44	1.97%	73,205
May 22, 2026	25.95	25.95	25.95	25.95	14.16	1.96%	314,387
May 21, 2026	25.45	25.45	25.45	25.45	13.89	1.96%	75,856
May 20, 2026	24.96	24.96	24.96	24.96	13.62	1.96%	27,779
May 19, 2026	24.00	24.48	24.00	24.48	13.36	2.00%	59,249
May 18, 2026	23.53	24.01	23.53	24.00	13.10	-0.04%	117,254
May 15, 2026	24.01	24.01	24.01	24.01	13.10	-2.00%	57,043
May 14, 2026	24.50	24.50	24.50	24.50	13.37	-2.00%	79,757
May 13, 2026	25.40	25.40	24.98	25.00	13.64	-1.88%	57,810
May 12, 2026	26.00	26.00	25.48	25.48	13.91	-2.00%	95,945