Standard Engineering Technology Limited (NSE:SETL)
India · Delayed Price · Currency is INR 445.90
+21.20 (4.99%)
Sep 10, 2026, 11:29 AM IST
NSE:SETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |