NSE:SETL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	138.90	158.90	138.90	154.72	154.72	12.61%	3,667,942
Jun 4, 2026	136.81	140.08	135.00	137.39	137.39	-0.64%	115,174
Jun 3, 2026	139.75	140.45	136.78	138.27	138.27	-1.03%	100,933
Jun 2, 2026	139.00	143.00	134.00	139.71	139.71	0.26%	190,191
Jun 1, 2026	133.51	143.00	132.30	139.35	139.35	4.46%	468,220
May 29, 2026	140.90	141.70	132.50	133.40	133.40	-4.90%	449,075
May 27, 2026	135.14	145.00	135.14	140.28	140.28	3.61%	481,327
May 26, 2026	134.56	138.76	130.80	135.39	135.39	-1.18%	241,995
May 25, 2026	132.59	138.04	132.00	137.01	137.01	3.33%	347,702
May 22, 2026	132.52	134.99	131.40	132.59	132.59	-0.66%	113,424
May 21, 2026	138.38	138.38	132.50	133.47	133.47	-1.53%	145,785
May 20, 2026	135.91	136.08	131.41	135.55	135.55	-1.04%	194,111
May 19, 2026	136.10	138.58	135.10	136.98	136.98	-0.63%	94,860
May 18, 2026	134.30	139.90	127.51	137.85	137.85	1.11%	241,439
May 15, 2026	135.50	144.80	133.30	136.33	136.33	1.51%	316,442
May 14, 2026	137.99	142.00	132.00	134.30	134.30	-1.98%	426,387
May 13, 2026	132.00	138.90	131.10	137.01	137.01	3.51%	139,559
May 12, 2026	138.45	138.45	131.10	132.36	132.36	-3.91%	113,007
May 11, 2026	139.60	140.85	137.00	137.74	137.74	-1.44%	164,227
May 8, 2026	143.03	145.00	139.05	139.75	139.75	-2.29%	118,304
May 7, 2026	141.65	144.78	141.40	143.03	143.03	1.05%	173,873
May 6, 2026	139.40	142.37	136.81	141.55	141.55	2.37%	152,454
May 5, 2026	139.73	139.96	137.00	138.27	138.27	-1.04%	70,236
May 4, 2026	139.93	143.06	138.25	139.73	139.73	-0.14%	137,992
Apr 30, 2026	141.88	141.88	136.98	139.93	139.93	-1.38%	88,596
Apr 29, 2026	142.00	143.00	140.12	141.89	141.89	0.12%	115,994
Apr 28, 2026	137.03	144.00	137.00	141.72	141.72	3.42%	252,435
Apr 27, 2026	140.00	140.00	136.43	137.03	137.03	-0.85%	148,745
Apr 24, 2026	139.00	140.19	135.12	138.20	138.20	0.66%	131,977
Apr 23, 2026	138.32	140.99	136.50	137.29	137.29	-0.34%	212,777
Apr 22, 2026	137.30	138.88	135.62	137.76	137.76	0.31%	125,611
Apr 21, 2026	136.12	139.00	136.00	137.33	137.33	0.19%	188,736
Apr 20, 2026	136.00	138.00	133.33	137.07	137.07	1.14%	160,373
Apr 17, 2026	135.95	138.24	134.55	135.53	135.53	0.33%	238,189
Apr 16, 2026	134.49	136.89	133.52	135.09	135.09	0.60%	107,832
Apr 15, 2026	136.00	136.00	133.37	134.29	134.29	1.75%	138,947
Apr 13, 2026	130.00	133.47	126.99	131.98	131.98	-0.75%	150,500
Apr 10, 2026	133.50	135.00	131.61	132.98	132.98	0.36%	197,058
Apr 9, 2026	134.75	135.59	131.71	132.50	132.50	-1.18%	182,760
Apr 8, 2026	143.12	143.12	131.30	134.08	134.08	5.85%	372,932
Apr 7, 2026	126.00	128.19	124.00	126.67	126.67	0.41%	141,852
Apr 6, 2026	128.74	128.74	123.00	126.15	126.15	-0.54%	213,562
Apr 2, 2026	118.21	128.69	115.51	126.84	126.84	4.48%	384,143
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