Standard Engineering Technology Limited (NSE:SETL)
India · Delayed Price · Currency is INR 414.45
-8.35 (-1.97%)
Oct 1, 2026, 3:29 PM IST
NSE:SETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 418.00 | 421.65 | 401.70 | 416.95 | 416.95 | -1.38% | 714,646 |
| Sep 30, 2026 | 428.95 | 436.95 | 415.00 | 422.80 | 422.80 | -1.43% | 407,519 |
| Sep 29, 2026 | 434.70 | 437.65 | 416.10 | 428.95 | 428.95 | 1.49% | 717,715 |
| Sep 28, 2026 | 402.05 | 422.65 | 394.00 | 422.65 | 422.65 | 4.99% | 974,559 |
| Sep 25, 2026 | 402.80 | 405.80 | 393.00 | 402.55 | 402.55 | -0.06% | 500,272 |
| Sep 24, 2026 | 406.95 | 420.00 | 398.05 | 402.80 | 402.80 | -1.03% | 589,754 |
| Sep 23, 2026 | 402.50 | 415.55 | 402.00 | 407.00 | 407.00 | 1.11% | 437,953 |
| Sep 22, 2026 | 410.00 | 412.20 | 393.15 | 402.55 | 402.55 | -1.49% | 721,740 |
| Sep 21, 2026 | 402.85 | 414.80 | 393.75 | 408.65 | 408.65 | 1.57% | 842,098 |
| Sep 18, 2026 | 393.25 | 414.00 | 393.25 | 402.35 | 402.35 | 0.22% | 987,119 |
| Sep 17, 2026 | 409.95 | 422.00 | 401.45 | 401.45 | 401.45 | -4.99% | 2,842,075 |
| Sep 16, 2026 | 422.55 | 422.55 | 422.55 | 422.55 | 422.55 | -4.99% | 64,549 |
| Sep 15, 2026 | 444.75 | 444.75 | 444.75 | 444.75 | 444.75 | -5.00% | 194,608 |
| Sep 11, 2026 | 468.15 | 468.15 | 443.00 | 468.15 | 468.15 | 4.99% | 2,933,978 |
| Sep 10, 2026 | 445.20 | 445.90 | 440.05 | 445.90 | 445.90 | 4.99% | 344,586 |
| Sep 9, 2026 | 402.00 | 424.70 | 401.40 | 424.70 | 424.70 | 4.99% | 1,743,094 |
| Sep 8, 2026 | 388.55 | 407.00 | 384.10 | 404.50 | 404.50 | 4.11% | 899,191 |
| Sep 7, 2026 | 410.00 | 412.80 | 388.55 | 388.55 | 388.55 | -4.99% | 1,261,874 |
| Sep 4, 2026 | 395.00 | 410.70 | 390.10 | 408.95 | 408.95 | 4.55% | 1,430,578 |
| Sep 3, 2026 | 377.15 | 393.65 | 369.05 | 391.15 | 391.15 | 4.32% | 1,063,766 |
| Sep 2, 2026 | 389.95 | 389.95 | 370.50 | 374.95 | 374.95 | -3.13% | 882,005 |
| Sep 1, 2026 | 378.00 | 387.95 | 378.00 | 387.05 | 387.05 | 4.75% | 1,359,460 |
| Aug 31, 2026 | 372.40 | 382.40 | 356.45 | 369.50 | 369.50 | 1.46% | 2,536,650 |
| Aug 28, 2026 | 354.00 | 364.20 | 351.10 | 364.20 | 364.20 | 4.99% | 797,470 |
| Aug 27, 2026 | 336.75 | 346.90 | 335.60 | 346.90 | 346.90 | 4.99% | 497,377 |
| Aug 26, 2026 | 317.00 | 330.45 | 313.35 | 330.40 | 330.40 | 4.97% | 2,640,125 |
| Aug 25, 2026 | 312.00 | 322.35 | 300.00 | 314.75 | 314.75 | 0.77% | 1,681,575 |
| Aug 24, 2026 | 303.80 | 312.60 | 303.65 | 312.35 | 312.35 | 4.90% | 4,038,144 |
| Aug 21, 2026 | 305.20 | 305.55 | 293.00 | 297.75 | 297.75 | -2.36% | 416,716 |
| Aug 20, 2026 | 312.00 | 315.60 | 301.20 | 304.95 | 304.95 | -1.50% | 474,162 |
| 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 |