Setco Automotive Limited (NSE:SETCO)
India · Delayed Price · Currency is INR 25.95
0.00 (0.00%)
May 22, 2026, 3:15 PM IST
NSE:SETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.96% | 314,387 |
| May 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.96% | 75,856 |
| May 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.96% | 27,779 |
| May 19, 2026 | 24.00 | 24.48 | 24.00 | 24.48 | 24.48 | 2.00% | 59,249 |
| May 18, 2026 | 23.53 | 24.01 | 23.53 | 24.00 | 24.00 | -0.04% | 117,254 |
| May 15, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.00% | 57,043 |
| May 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 79,757 |
| May 13, 2026 | 25.40 | 25.40 | 24.98 | 25.00 | 25.00 | -1.88% | 57,810 |
| May 12, 2026 | 26.00 | 26.00 | 25.48 | 25.48 | 25.48 | -2.00% | 95,945 |
| May 11, 2026 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | -1.40% | 226,822 |
| May 8, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.97% | 156,710 |
| May 7, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.97% | 126,724 |
| May 6, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -2.00% | 20,946 |
| May 5, 2026 | 27.95 | 28.50 | 26.91 | 28.00 | 28.00 | 0.54% | 196,796 |
| May 4, 2026 | 27.50 | 28.00 | 26.26 | 27.85 | 27.85 | 1.64% | 133,273 |
| Apr 30, 2026 | 27.90 | 27.90 | 26.61 | 27.40 | 27.40 | 1.82% | 190,595 |
| Apr 29, 2026 | 26.00 | 27.07 | 26.00 | 26.91 | 26.91 | 4.34% | 490,479 |
| Apr 28, 2026 | 24.93 | 26.17 | 24.20 | 25.79 | 25.79 | 3.45% | 315,665 |
| Apr 27, 2026 | 24.04 | 24.99 | 24.04 | 24.93 | 24.93 | 3.70% | 129,054 |
| Apr 24, 2026 | 24.00 | 24.50 | 23.21 | 24.04 | 24.04 | -0.74% | 152,878 |
| Apr 23, 2026 | 24.50 | 24.78 | 23.88 | 24.22 | 24.22 | -1.46% | 184,181 |
| Apr 22, 2026 | 24.15 | 25.00 | 23.52 | 24.58 | 24.58 | 0.66% | 151,583 |
| Apr 21, 2026 | 24.95 | 25.00 | 24.00 | 24.42 | 24.42 | 1.58% | 213,674 |
| Apr 20, 2026 | 22.90 | 24.04 | 22.79 | 24.04 | 24.04 | 4.98% | 288,356 |
| Apr 17, 2026 | 23.70 | 23.70 | 22.77 | 22.90 | 22.90 | -4.38% | 235,774 |
| Apr 16, 2026 | 25.10 | 25.10 | 23.91 | 23.95 | 23.95 | -4.81% | 307,305 |
| Apr 15, 2026 | 25.25 | 25.35 | 24.50 | 25.16 | 25.16 | 4.18% | 658,093 |
| Apr 13, 2026 | 22.10 | 24.15 | 22.10 | 24.15 | 24.15 | 5.00% | 405,626 |
| Apr 10, 2026 | 22.83 | 23.44 | 21.80 | 23.00 | 23.00 | 0.74% | 164,344 |
| Apr 9, 2026 | 23.99 | 25.15 | 22.79 | 22.83 | 22.83 | -4.80% | 381,396 |
| Apr 8, 2026 | 24.95 | 24.95 | 22.65 | 23.98 | 23.98 | 0.88% | 917,765 |
| Apr 7, 2026 | 23.23 | 23.77 | 22.81 | 23.77 | 23.77 | 4.99% | 784,625 |
| Apr 6, 2026 | 21.86 | 22.64 | 21.68 | 22.64 | 22.64 | 4.96% | 443,095 |
| 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 |