Standard Engineering Technology Limited (NSE:SETL)
India · Delayed Price · Currency is INR 348.70
+16.60 (5.00%)
Nov 12, 2026, 3:27 PM IST
NSE:SETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 333.90 | 348.70 | 333.90 | 348.70 | 348.70 | 5.00% | 653,895 |
| Nov 11, 2026 | 346.75 | 348.65 | 330.10 | 332.10 | 332.10 | -3.61% | 874,622 |
| Nov 9, 2026 | 364.00 | 365.05 | 344.55 | 344.55 | 344.55 | -4.99% | 825,819 |
| Nov 8, 2026 | 369.00 | 372.30 | 358.15 | 362.65 | 362.65 | -3.79% | 550,504 |
| Nov 6, 2026 | 378.00 | 384.35 | 376.95 | 376.95 | 376.95 | -4.99% | 257,208 |
| Nov 5, 2026 | 421.70 | 422.00 | 396.75 | 396.75 | 396.75 | -4.99% | 1,301,947 |
| Nov 4, 2026 | 403.00 | 426.70 | 391.35 | 417.60 | 417.60 | 2.76% | 677,969 |
| Nov 3, 2026 | 403.00 | 410.95 | 393.05 | 406.40 | 406.40 | 1.45% | 516,510 |
| Nov 2, 2026 | 395.10 | 404.80 | 389.85 | 400.60 | 400.60 | 1.20% | 408,314 |
| Oct 30, 2026 | 406.95 | 411.00 | 385.10 | 395.85 | 395.85 | -2.34% | 1,214,704 |
| Oct 29, 2026 | 395.50 | 405.95 | 381.55 | 405.35 | 405.35 | 4.84% | 1,242,378 |
| Oct 28, 2026 | 386.80 | 386.80 | 374.50 | 386.65 | 386.65 | 4.95% | 1,502,942 |
| Oct 27, 2026 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | 4.99% | 43,395 |
| Oct 26, 2026 | 350.90 | 350.90 | 341.95 | 350.90 | 350.90 | 5.00% | 255,479 |
| Oct 23, 2026 | 339.10 | 339.10 | 315.95 | 334.20 | 334.20 | 0.50% | 1,057,420 |
| Oct 22, 2026 | 319.75 | 339.00 | 314.10 | 332.55 | 332.55 | 1.74% | 604,212 |
| Oct 21, 2026 | 346.00 | 350.35 | 326.85 | 326.85 | 326.85 | -5.00% | 1,021,949 |
| Oct 19, 2026 | 360.00 | 363.00 | 341.55 | 344.05 | 344.05 | -4.30% | 498,703 |
| Oct 16, 2026 | 362.00 | 370.00 | 353.90 | 359.50 | 359.50 | 0.03% | 469,352 |
| Oct 15, 2026 | 368.00 | 368.00 | 351.55 | 359.40 | 359.40 | -2.88% | 897,736 |
| Oct 14, 2026 | 376.60 | 381.75 | 368.30 | 370.05 | 370.05 | -1.74% | 300,241 |
| Oct 13, 2026 | 375.00 | 378.70 | 360.40 | 376.60 | 376.60 | -0.72% | 864,549 |
| Oct 12, 2026 | 387.50 | 390.00 | 373.00 | 379.35 | 379.35 | -2.22% | 707,404 |
| Oct 9, 2026 | 401.00 | 408.00 | 387.95 | 387.95 | 387.95 | -5.00% | 1,281,256 |
| Oct 8, 2026 | 426.00 | 429.45 | 408.35 | 408.35 | 408.35 | -4.99% | 790,901 |
| Oct 7, 2026 | 431.00 | 437.00 | 423.30 | 429.80 | 429.80 | 0.35% | 300,178 |
| Oct 6, 2026 | 431.20 | 434.80 | 423.75 | 428.30 | 428.30 | -0.41% | 453,699 |
| Oct 5, 2026 | 421.70 | 437.75 | 417.15 | 430.05 | 430.05 | 3.14% | 821,094 |
| 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 |