NSE:SETUINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.42	0.46	0.42	0.43	0.43	-2.27%	92,991
Feb 17, 2026	0.44	0.46	0.44	0.44	0.44	-4.35%	10,770
Feb 16, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	57,700
Feb 13, 2026	0.49	0.49	0.45	0.48	0.48	2.13%	60,471
Feb 12, 2026	0.48	0.48	0.44	0.47	0.47	2.17%	19,477
Feb 11, 2026	0.46	0.46	0.42	0.46	0.46	4.55%	87,591
Feb 10, 2026	0.43	0.44	0.40	0.44	0.44	4.76%	174,528
Feb 9, 2026	0.43	0.44	0.40	0.42	0.42	-	73,853
Feb 6, 2026	0.43	0.43	0.39	0.42	0.42	2.44%	104,294
Feb 5, 2026	0.41	0.42	0.39	0.41	0.41	2.50%	100,852
Feb 4, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	192,462
Feb 3, 2026	0.45	0.45	0.41	0.41	0.41	-4.65%	37,058
Feb 2, 2026	0.44	0.45	0.41	0.43	0.43	-	102,235
Feb 1, 2026	0.45	0.45	0.41	0.43	0.43	-	37,981
Jan 30, 2026	0.44	0.44	0.40	0.43	0.43	2.38%	47,822
Jan 29, 2026	0.43	0.43	0.39	0.42	0.42	2.44%	29,869
Jan 28, 2026	0.42	0.42	0.38	0.41	0.41	2.50%	103,299
Jan 27, 2026	0.42	0.42	0.38	0.40	0.40	-	77,313
Jan 23, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	122,497
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	4,490
Jan 21, 2026	0.38	0.38	0.37	0.38	0.38	-	49,473
Jan 20, 2026	0.39	0.42	0.38	0.38	0.38	-5.00%	70,967
Jan 19, 2026	0.42	0.44	0.40	0.40	0.40	-4.76%	36,866
Jan 16, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	7,288
Jan 14, 2026	0.42	0.44	0.40	0.44	0.44	4.76%	9,194
Jan 13, 2026	0.43	0.45	0.42	0.42	0.42	-4.55%	33,294
Jan 12, 2026	0.43	0.45	0.41	0.44	0.44	2.33%	41,837
Jan 9, 2026	0.43	0.47	0.43	0.43	0.43	-4.44%	73,264
Jan 8, 2026	0.46	0.46	0.42	0.45	0.45	2.27%	30,288
Jan 7, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	163,637
Jan 6, 2026	0.45	0.46	0.43	0.46	0.46	2.22%	216,858
Jan 5, 2026	0.45	0.46	0.43	0.45	0.45	-	28,922
Jan 2, 2026	0.49	0.49	0.45	0.45	0.45	-4.26%	19,983
Jan 1, 2026	0.43	0.47	0.43	0.47	0.47	4.44%	11,429
Dec 31, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	74,783
Dec 30, 2025	0.47	0.47	0.47	0.47	0.47	-4.08%	8,631
Dec 29, 2025	0.45	0.49	0.45	0.49	0.49	4.26%	32,759
Dec 26, 2025	0.51	0.51	0.47	0.47	0.47	-4.08%	113,435
Dec 24, 2025	0.49	0.49	0.47	0.49	0.49	4.26%	34,619
Dec 23, 2025	0.47	0.48	0.47	0.47	0.47	2.17%	39,272
Dec 22, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	6,810
Dec 19, 2025	0.45	0.49	0.45	0.45	0.45	-4.26%	72,365
Dec 18, 2025	0.47	0.51	0.47	0.47	0.47	-4.08%	88,235
Dec 17, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	10,285
Dec 16, 2025	0.47	0.51	0.47	0.50	0.50	2.04%	13,446
Dec 15, 2025	0.46	0.50	0.46	0.49	0.49	2.08%	78,415
Dec 12, 2025	0.49	0.49	0.45	0.48	0.48	2.13%	15,800
Dec 11, 2025	0.50	0.50	0.47	0.47	0.47	-2.08%	98,823
Dec 10, 2025	0.52	0.52	0.48	0.48	0.48	-4.00%	22,289
Dec 9, 2025	0.49	0.50	0.47	0.50	0.50	4.17%	28,795