Standard Engineering Technology Limited (NSE:SETL)
India · Delayed Price · Currency is INR 126.84
+5.44 (4.48%)
Apr 2, 2026, 3:30 PM IST
NSE:SETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 118.21 | 128.69 | 115.51 | 128.32 | - | 5.70% | 266,700 |
| Apr 1, 2026 | 109.80 | 123.00 | 107.00 | 121.40 | 121.40 | 14.91% | 650,642 |
| Mar 30, 2026 | 110.00 | 110.93 | 104.56 | 105.65 | 105.65 | -3.99% | 2,477,008 |
| Mar 27, 2026 | 115.84 | 115.84 | 109.00 | 110.04 | 110.04 | -5.02% | 639,033 |
| Mar 25, 2026 | 116.50 | 120.25 | 114.15 | 115.85 | 115.85 | -0.38% | 275,527 |
| Mar 24, 2026 | 115.64 | 121.00 | 112.42 | 116.29 | 116.29 | 5.29% | 370,287 |
| Mar 23, 2026 | 116.81 | 116.81 | 110.00 | 110.45 | 110.45 | -5.44% | 273,753 |
| Mar 20, 2026 | 116.06 | 120.51 | 116.06 | 116.81 | 116.81 | 0.65% | 222,573 |
| Mar 19, 2026 | 116.10 | 119.07 | 115.00 | 116.06 | 116.06 | -2.27% | 295,610 |
| Mar 18, 2026 | 116.50 | 121.00 | 116.50 | 118.75 | 118.75 | 2.47% | 229,639 |
| Mar 17, 2026 | 115.94 | 118.26 | 114.21 | 115.89 | 115.89 | 0.79% | 159,081 |
| Mar 16, 2026 | 116.11 | 118.45 | 112.51 | 114.98 | 114.98 | -0.97% | 218,240 |
| Mar 13, 2026 | 120.03 | 121.86 | 115.00 | 116.11 | 116.11 | -4.72% | 249,383 |
| Mar 12, 2026 | 122.59 | 125.02 | 119.70 | 121.86 | 121.86 | -0.69% | 114,212 |
| Mar 11, 2026 | 124.40 | 127.88 | 121.99 | 122.71 | 122.71 | -0.37% | 214,392 |
| Mar 10, 2026 | 118.66 | 124.60 | 118.18 | 123.17 | 123.17 | 4.31% | 522,201 |
| Mar 9, 2026 | 119.00 | 119.00 | 116.50 | 118.08 | 118.08 | -2.89% | 186,781 |
| Mar 6, 2026 | 120.70 | 125.19 | 119.03 | 121.59 | 121.59 | 2.29% | 472,118 |
| Mar 5, 2026 | 119.05 | 121.00 | 116.41 | 118.87 | 118.87 | -0.23% | 185,530 |
| Mar 4, 2026 | 119.00 | 122.00 | 117.11 | 119.14 | 119.14 | -2.74% | 160,644 |
| Mar 2, 2026 | 116.92 | 127.00 | 116.00 | 122.50 | 122.50 | -1.80% | 322,275 |
| Feb 27, 2026 | 123.00 | 125.97 | 121.70 | 124.75 | 124.75 | 1.64% | 146,613 |
| Feb 26, 2026 | 122.15 | 125.37 | 121.62 | 122.74 | 122.74 | 0.25% | 120,140 |
| Feb 25, 2026 | 124.04 | 126.53 | 121.26 | 122.43 | 122.43 | -1.31% | 110,372 |
| Feb 24, 2026 | 125.20 | 126.12 | 122.51 | 124.05 | 124.05 | -1.70% | 143,318 |
| Feb 23, 2026 | 127.31 | 129.37 | 124.74 | 126.19 | 126.19 | -0.67% | 149,030 |
| Feb 20, 2026 | 125.44 | 128.08 | 125.44 | 127.04 | 127.04 | -0.14% | 124,170 |
| Feb 19, 2026 | 130.83 | 132.60 | 125.35 | 127.22 | 127.22 | -3.72% | 1,228,692 |
| Feb 18, 2026 | 131.45 | 133.99 | 130.50 | 132.13 | 132.13 | 0.92% | 135,800 |
| Feb 17, 2026 | 127.95 | 132.22 | 127.70 | 130.92 | 130.92 | 1.20% | 152,316 |
| Feb 16, 2026 | 131.41 | 132.67 | 126.25 | 129.37 | 129.37 | -1.55% | 140,230 |
| Feb 13, 2026 | 133.00 | 134.19 | 129.51 | 131.41 | 131.41 | -1.34% | 185,070 |
| Feb 12, 2026 | 134.10 | 134.49 | 132.02 | 133.20 | 133.20 | -1.25% | 147,984 |
| Feb 11, 2026 | 137.85 | 140.15 | 133.51 | 134.89 | 134.89 | -2.61% | 328,552 |
| Feb 10, 2026 | 134.35 | 141.75 | 134.00 | 138.50 | 138.50 | 3.52% | 397,871 |
| Feb 9, 2026 | 124.56 | 134.50 | 121.50 | 133.79 | 133.79 | 8.70% | 614,231 |
| Feb 6, 2026 | 122.00 | 127.71 | 120.50 | 123.08 | 123.08 | 2.94% | 549,951 |
| Feb 5, 2026 | 127.00 | 129.00 | 118.11 | 119.56 | 119.56 | -5.54% | 415,664 |
| Feb 4, 2026 | 124.00 | 127.60 | 122.14 | 126.57 | 126.57 | 3.53% | 205,983 |
| Feb 3, 2026 | 118.00 | 124.23 | 116.96 | 122.26 | 122.26 | 7.78% | 514,366 |
| Feb 2, 2026 | 117.46 | 117.54 | 110.17 | 113.44 | 113.44 | -3.14% | 376,897 |
| Feb 1, 2026 | 115.00 | 119.68 | 113.22 | 117.12 | 117.12 | 1.38% | 171,048 |
| Jan 30, 2026 | 114.50 | 117.14 | 110.81 | 115.53 | 115.53 | 0.61% | 654,572 |
| Jan 29, 2026 | 116.98 | 119.53 | 113.00 | 114.83 | 114.83 | -2.09% | 364,636 |
| Jan 28, 2026 | 113.00 | 119.13 | 113.00 | 117.28 | 117.28 | 4.52% | 641,054 |
| Jan 27, 2026 | 123.50 | 124.20 | 111.00 | 112.21 | 112.21 | -7.63% | 849,002 |
| 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 |