Standard Engineering Technology Limited (NSE:SETL)
India · Delayed Price · Currency is INR 270.25
+7.25 (2.76%)
Jul 30, 2026, 3:29 PM IST
NSE:SETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 260.35 | 268.00 | 260.30 | 262.75 | - | -0.10% | 120,609 |
| 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 |
| Jun 10, 2026 | 156.00 | 157.50 | 152.23 | 154.08 | 154.08 | -1.57% | 240,732 |
| Jun 9, 2026 | 154.09 | 158.00 | 152.00 | 156.54 | 156.54 | 1.59% | 221,384 |
| Jun 8, 2026 | 155.00 | 156.70 | 150.85 | 154.09 | 154.09 | -0.41% | 626,803 |
| 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 |