Skip to main content
logo
Standard Engineering Technology Limited (NSE:SETL)
India flag India · Delayed Price · Currency is INR
138.99
+1.70 (1.24%)
Apr 24, 2026, 3:29 PM IST

NSE:SETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026139.00140.19135.12138.20138.200.66%131,977
Apr 23, 2026138.32140.99136.50137.29137.29-0.34%212,777
Apr 22, 2026137.30138.88135.62137.76137.760.31%125,611
Apr 21, 2026136.12139.00136.00137.33137.330.19%188,736
Apr 20, 2026136.00138.00133.33137.07137.071.14%160,373
Apr 17, 2026135.95138.24134.55135.53135.530.33%238,189
Apr 16, 2026134.49136.89133.52135.09135.090.60%107,832
Apr 15, 2026136.00136.00133.37134.29134.291.75%138,947
Apr 13, 2026130.00133.47126.99131.98131.98-0.75%150,500
Apr 10, 2026133.50135.00131.61132.98132.980.36%197,058
Apr 9, 2026134.75135.59131.71132.50132.50-1.18%182,760
Apr 8, 2026143.12143.12131.30134.08134.085.85%372,932
Apr 7, 2026126.00128.19124.00126.67126.670.41%141,852
Apr 6, 2026128.74128.74123.00126.15126.15-0.54%213,562
Apr 2, 2026118.21128.69115.51126.84126.844.48%384,143
Apr 1, 2026109.80123.00107.00121.40121.4014.91%650,642
Mar 30, 2026110.00110.93104.56105.65105.65-3.99%2,477,008
Mar 27, 2026115.84115.84109.00110.04110.04-5.02%639,033
Mar 25, 2026116.50120.25114.15115.85115.85-0.38%275,527
Mar 24, 2026115.64121.00112.42116.29116.295.29%370,287
Mar 23, 2026116.81116.81110.00110.45110.45-5.44%273,753
Mar 20, 2026116.06120.51116.06116.81116.810.65%222,573
Mar 19, 2026116.10119.07115.00116.06116.06-2.27%295,610
Mar 18, 2026116.50121.00116.50118.75118.752.47%229,639
Mar 17, 2026115.94118.26114.21115.89115.890.79%159,081
Mar 16, 2026116.11118.45112.51114.98114.98-0.97%218,240
Mar 13, 2026120.03121.86115.00116.11116.11-4.72%249,383
Mar 12, 2026122.59125.02119.70121.86121.86-0.69%114,212
Mar 11, 2026124.40127.88121.99122.71122.71-0.37%214,392
Mar 10, 2026118.66124.60118.18123.17123.174.31%522,201
Mar 9, 2026119.00119.00116.50118.08118.08-2.89%186,781
Mar 6, 2026120.70125.19119.03121.59121.592.29%472,118
Mar 5, 2026119.05121.00116.41118.87118.87-0.23%185,530
Mar 4, 2026119.00122.00117.11119.14119.14-2.74%160,644
Mar 2, 2026116.92127.00116.00122.50122.50-1.80%322,275
Feb 27, 2026123.00125.97121.70124.75124.751.64%146,613
Feb 26, 2026122.15125.37121.62122.74122.740.25%120,140
Feb 25, 2026124.04126.53121.26122.43122.43-1.31%110,372
Feb 24, 2026125.20126.12122.51124.05124.05-1.70%143,318
Feb 23, 2026127.31129.37124.74126.19126.19-0.67%149,030
Feb 20, 2026125.44128.08125.44127.04127.04-0.14%124,170
Feb 19, 2026130.83132.60125.35127.22127.22-3.72%1,228,692
Feb 18, 2026131.45133.99130.50132.13132.130.92%135,800
Feb 17, 2026127.95132.22127.70130.92130.921.20%152,316
Feb 16, 2026131.41132.67126.25129.37129.37-1.55%140,230
Feb 13, 2026133.00134.19129.51131.41131.41-1.34%185,070
Feb 12, 2026134.10134.49132.02133.20133.20-1.25%147,984
Feb 11, 2026137.85140.15133.51134.89134.89-2.61%328,552
Feb 10, 2026134.35141.75134.00138.50138.503.52%397,871
Feb 9, 2026124.56134.50121.50133.79133.798.70%614,231