Standard Engineering Technology Limited (NSE:SETL)
India · Delayed Price · Currency is INR 304.95
-4.65 (-1.50%)
Aug 20, 2026, 3:29 PM IST
NSE:SETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 312.00 | 315.60 | 306.55 | 309.70 | - | 0.03% | 109,111 |
| Aug 19, 2026 | 310.00 | 312.85 | 305.90 | 309.60 | 309.60 | 0.24% | 640,051 |
| Aug 18, 2026 | 310.00 | 313.80 | 298.55 | 308.85 | 308.85 | 0.05% | 871,096 |
| Aug 17, 2026 | 306.00 | 313.30 | 303.10 | 308.70 | 308.70 | 3.45% | 1,991,352 |
| Aug 14, 2026 | 297.65 | 300.80 | 292.15 | 298.40 | 298.40 | 0.25% | 408,670 |
| Aug 13, 2026 | 300.90 | 302.15 | 294.25 | 297.65 | 297.65 | -0.80% | 451,084 |
| Aug 12, 2026 | 301.90 | 307.00 | 286.00 | 300.05 | 300.05 | 0.92% | 1,920,788 |
| Aug 11, 2026 | 285.00 | 297.90 | 281.80 | 297.30 | 297.30 | 4.78% | 2,174,754 |
| Aug 10, 2026 | 281.00 | 284.35 | 274.25 | 283.75 | 283.75 | 0.98% | 423,549 |
| Aug 7, 2026 | 288.35 | 288.35 | 278.00 | 281.00 | 281.00 | 2.31% | 555,977 |
| Aug 6, 2026 | 281.40 | 289.80 | 271.00 | 274.65 | 274.65 | -1.21% | 825,655 |
| Aug 5, 2026 | 271.30 | 281.60 | 270.30 | 278.00 | 278.00 | 0.94% | 369,101 |
| Aug 4, 2026 | 284.95 | 284.95 | 274.05 | 275.40 | 275.40 | -1.13% | 193,470 |
| Aug 3, 2026 | 276.95 | 282.70 | 275.30 | 278.55 | 278.55 | 1.25% | 223,337 |
| Jul 31, 2026 | 275.90 | 282.50 | 272.80 | 275.10 | 275.10 | 1.79% | 410,927 |
| Jul 30, 2026 | 260.35 | 273.70 | 260.30 | 270.25 | 270.25 | 2.76% | 268,338 |
| Jul 29, 2026 | 269.90 | 271.60 | 258.25 | 263.00 | 263.00 | -2.48% | 475,759 |
| Jul 28, 2026 | 282.80 | 284.00 | 268.70 | 269.70 | 269.70 | -4.63% | 394,999 |
| Jul 27, 2026 | 275.90 | 284.80 | 265.50 | 282.80 | 282.80 | 3.70% | 630,188 |
| Jul 24, 2026 | 284.00 | 284.60 | 272.65 | 272.70 | 272.70 | -4.97% | 817,269 |
| Jul 23, 2026 | 289.95 | 290.65 | 285.00 | 286.95 | 286.95 | -0.31% | 281,985 |
| Jul 22, 2026 | 288.95 | 296.70 | 285.00 | 287.85 | 287.85 | -0.62% | 667,026 |
| Jul 21, 2026 | 288.00 | 294.95 | 284.70 | 289.65 | 289.65 | 0.56% | 515,687 |
| Jul 20, 2026 | 279.75 | 292.00 | 275.00 | 288.05 | 288.05 | 2.47% | 486,073 |
| Jul 17, 2026 | 282.55 | 286.90 | 277.95 | 281.10 | 281.10 | -2.48% | 393,717 |
| Jul 16, 2026 | 289.50 | 292.95 | 283.95 | 288.25 | 288.25 | 0.96% | 429,728 |
| Jul 15, 2026 | 276.95 | 287.50 | 271.50 | 285.50 | 285.50 | 4.25% | 1,174,344 |
| Jul 14, 2026 | 280.00 | 280.05 | 263.70 | 273.85 | 273.85 | -1.33% | 1,343,982 |
| Jul 13, 2026 | 291.60 | 298.00 | 276.20 | 277.55 | 277.55 | -4.52% | 1,202,186 |
| Jul 10, 2026 | 277.00 | 290.70 | 273.80 | 290.70 | 290.70 | 4.98% | 842,364 |
| Jul 9, 2026 | 272.95 | 278.80 | 266.45 | 276.90 | 276.90 | 4.25% | 881,920 |
| Jul 8, 2026 | 259.90 | 274.00 | 255.00 | 265.60 | 265.60 | 1.74% | 1,315,183 |
| Jul 7, 2026 | 267.70 | 281.05 | 258.05 | 261.05 | 261.05 | -2.48% | 1,713,344 |
| Jul 6, 2026 | 272.75 | 275.80 | 267.70 | 267.70 | 267.70 | -4.99% | 1,859,326 |
| Jul 3, 2026 | 305.00 | 305.30 | 281.75 | 281.75 | 281.75 | -4.99% | 2,100,597 |
| Jul 2, 2026 | 296.00 | 296.55 | 287.00 | 296.55 | 296.55 | 4.99% | 2,530,686 |
| Jul 1, 2026 | 269.90 | 282.45 | 268.25 | 282.45 | 282.45 | 10.00% | 5,805,500 |
| Jun 30, 2026 | 252.00 | 256.77 | 247.27 | 256.77 | 256.77 | 10.00% | 1,644,923 |
| Jun 29, 2026 | 212.91 | 235.00 | 211.51 | 233.43 | 233.43 | 9.10% | 3,414,561 |
| Jun 25, 2026 | 230.00 | 236.02 | 201.84 | 213.96 | 213.96 | -4.59% | 6,779,809 |
| Jun 24, 2026 | 208.90 | 226.99 | 208.90 | 224.26 | 224.26 | 8.56% | 4,872,246 |
| Jun 23, 2026 | 208.33 | 212.40 | 202.46 | 206.58 | 206.58 | 2.10% | 1,968,988 |
| Jun 22, 2026 | 189.21 | 204.90 | 187.23 | 202.34 | 202.34 | 8.72% | 2,388,930 |
| Jun 19, 2026 | 180.18 | 188.10 | 179.00 | 186.11 | 186.11 | 3.30% | 1,112,956 |
| Jun 18, 2026 | 175.80 | 184.50 | 172.72 | 180.17 | 180.17 | 3.87% | 1,148,712 |
| Jun 17, 2026 | 172.00 | 175.50 | 166.53 | 173.45 | 173.45 | 0.85% | 520,664 |
| Jun 16, 2026 | 170.00 | 179.00 | 170.00 | 171.99 | 171.99 | 1.81% | 1,000,756 |
| Jun 15, 2026 | 163.00 | 169.85 | 161.00 | 168.94 | 168.94 | 6.32% | 1,159,383 |
| Jun 12, 2026 | 156.00 | 160.99 | 154.20 | 158.90 | 158.90 | 3.28% | 386,809 |
| Jun 11, 2026 | 153.00 | 157.88 | 150.05 | 153.85 | 153.85 | -0.15% | 338,304 |