Standard Engineering Technology Limited (NSE:SETL)
India · Delayed Price · Currency is INR 121.48
-3.88 (-3.10%)
At close: Jan 23, 2026
NSE:SETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 125.40 | 126.89 | 120.80 | 121.48 | 121.48 | -3.10% | 183,881 |
| Jan 22, 2026 | 125.00 | 127.00 | 122.42 | 125.36 | 125.36 | 2.33% | 221,715 |
| Jan 21, 2026 | 125.60 | 129.10 | 120.35 | 122.50 | 122.50 | -5.79% | 596,978 |
| Jan 20, 2026 | 134.00 | 135.01 | 127.00 | 130.03 | 130.03 | -3.51% | 330,712 |
| Jan 19, 2026 | 135.20 | 137.00 | 134.20 | 134.76 | 134.76 | -1.86% | 109,296 |
| Jan 16, 2026 | 135.98 | 138.66 | 135.78 | 137.32 | 137.32 | 0.99% | 114,262 |
| Jan 14, 2026 | 138.50 | 140.87 | 135.78 | 135.98 | 135.98 | -1.74% | 164,090 |
| Jan 13, 2026 | 139.98 | 141.24 | 136.31 | 138.39 | 138.39 | -0.75% | 120,861 |
| Jan 12, 2026 | 137.35 | 140.67 | 134.00 | 139.44 | 139.44 | 0.93% | 259,302 |
| Jan 9, 2026 | 139.00 | 140.04 | 137.11 | 138.16 | 138.16 | -1.15% | 228,903 |
| Jan 8, 2026 | 144.00 | 144.02 | 138.50 | 139.77 | 139.77 | -2.52% | 204,658 |
| Jan 7, 2026 | 141.95 | 144.90 | 139.75 | 143.39 | 143.39 | 1.51% | 227,006 |
| Jan 6, 2026 | 145.05 | 145.88 | 140.45 | 141.26 | 141.26 | -2.36% | 361,263 |
| Jan 5, 2026 | 151.00 | 152.08 | 143.05 | 144.67 | 144.67 | -3.44% | 469,036 |
| Jan 2, 2026 | 149.87 | 151.60 | 147.50 | 149.83 | 149.83 | -0.03% | 244,646 |
| Jan 1, 2026 | 152.00 | 152.75 | 149.00 | 149.87 | 149.87 | -0.28% | 143,984 |
| Dec 31, 2025 | 147.50 | 152.88 | 146.99 | 150.29 | 150.29 | 1.07% | 223,950 |
| Dec 30, 2025 | 144.05 | 149.97 | 144.05 | 148.70 | 148.70 | 2.50% | 315,635 |
| Dec 29, 2025 | 150.00 | 150.93 | 142.50 | 145.07 | 145.07 | -2.81% | 503,025 |
| Dec 26, 2025 | 149.80 | 151.98 | 148.00 | 149.26 | 149.26 | 0.42% | 176,275 |
| Dec 24, 2025 | 154.48 | 155.20 | 147.50 | 148.63 | 148.63 | -3.31% | 271,296 |
| Dec 23, 2025 | 149.20 | 155.50 | 149.18 | 153.72 | 153.72 | 3.04% | 238,467 |
| Dec 22, 2025 | 148.01 | 150.97 | 146.50 | 149.18 | 149.18 | 1.60% | 376,454 |
| Dec 19, 2025 | 148.49 | 150.99 | 145.00 | 146.83 | 146.83 | -1.06% | 315,397 |
| Dec 18, 2025 | 152.00 | 153.43 | 148.00 | 148.40 | 148.40 | -2.00% | 242,259 |
| Dec 17, 2025 | 154.10 | 155.74 | 149.50 | 151.43 | 151.43 | -1.26% | 202,806 |
| Dec 16, 2025 | 157.65 | 157.65 | 153.00 | 153.37 | 153.37 | -1.27% | 145,578 |
| Dec 15, 2025 | 156.48 | 159.46 | 154.13 | 155.34 | 155.34 | -0.86% | 199,397 |
| Dec 12, 2025 | 154.33 | 157.48 | 153.75 | 156.68 | 156.68 | 2.33% | 130,341 |
| Dec 11, 2025 | 151.28 | 157.00 | 148.81 | 153.11 | 153.11 | 1.21% | 337,679 |
| Dec 10, 2025 | 151.21 | 154.97 | 150.00 | 151.28 | 151.28 | -0.39% | 86,415 |
| Dec 9, 2025 | 150.85 | 154.90 | 143.99 | 151.87 | 151.87 | 1.42% | 241,620 |
| Dec 8, 2025 | 154.84 | 155.48 | 147.26 | 149.74 | 149.74 | -3.29% | 215,557 |
| Dec 5, 2025 | 153.35 | 156.00 | 152.00 | 154.84 | 154.84 | 1.48% | 110,049 |
| Dec 4, 2025 | 156.90 | 156.90 | 152.35 | 152.58 | 152.58 | -1.84% | 84,445 |
| Dec 3, 2025 | 156.06 | 157.59 | 154.51 | 155.44 | 155.44 | -1.38% | 114,245 |
| Dec 2, 2025 | 159.80 | 159.80 | 155.00 | 157.61 | 157.61 | 0.03% | 180,486 |
| Dec 1, 2025 | 160.40 | 162.99 | 155.10 | 157.57 | 157.57 | -1.75% | 195,634 |
| Nov 28, 2025 | 162.00 | 163.88 | 159.31 | 160.37 | 160.37 | -1.01% | 91,175 |
| Nov 27, 2025 | 161.57 | 163.72 | 160.81 | 162.00 | 162.00 | 0.27% | 67,850 |
| Nov 26, 2025 | 159.95 | 163.79 | 158.73 | 161.57 | 161.57 | 1.57% | 116,216 |
| Nov 25, 2025 | 160.00 | 162.00 | 158.45 | 159.07 | 159.07 | 0.13% | 95,965 |
| Nov 24, 2025 | 162.60 | 162.78 | 158.00 | 158.86 | 158.86 | -2.02% | 162,013 |
| Nov 21, 2025 | 165.63 | 167.01 | 161.21 | 162.13 | 162.13 | -1.63% | 175,039 |
| Nov 20, 2025 | 164.15 | 170.00 | 164.05 | 164.81 | 164.81 | -0.96% | 189,663 |
| Nov 19, 2025 | 166.08 | 168.50 | 163.00 | 166.41 | 166.41 | 0.20% | 145,686 |
| Nov 18, 2025 | 166.97 | 167.95 | 165.00 | 166.08 | 166.08 | -0.57% | 108,470 |
| Nov 17, 2025 | 168.00 | 171.00 | 158.70 | 167.04 | 167.04 | -1.05% | 409,215 |
| Nov 14, 2025 | 167.33 | 170.38 | 166.86 | 168.82 | 168.82 | 0.89% | 148,834 |
| Nov 13, 2025 | 170.90 | 172.03 | 166.00 | 167.33 | 167.33 | -1.81% | 186,589 |