NSE:SETUINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Sep 3, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Sep 2, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Sep 1, 2025	0.78	0.78	0.75	0.77	0.77	-1.28%	53,171
Aug 29, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Aug 28, 2025	0.75	0.78	0.71	0.78	0.78	4.00%	140,114
Aug 26, 2025	0.75	0.75	0.72	0.75	0.75	4.17%	159,242
Aug 25, 2025	0.70	0.72	0.70	0.72	0.72	4.35%	74,803
Aug 22, 2025	0.69	0.69	0.69	0.69	0.69	4.55%	9,542
Aug 21, 2025	0.66	0.66	0.66	0.66	0.66	4.76%	3,510
Aug 20, 2025	0.63	0.63	0.63	0.63	0.63	5.00%	49,738
Aug 19, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	1,500
Aug 18, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	3,624
Aug 14, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	314
Aug 13, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	47,552
Aug 12, 2025	0.52	0.52	0.52	0.52	0.52	4.00%	13,144
Aug 11, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	2,412
Aug 8, 2025	0.46	0.51	0.46	0.48	0.48	-2.04%	68,370
Aug 7, 2025	0.49	0.51	0.49	0.49	0.49	-	450
Aug 6, 2025	0.49	0.49	0.49	0.49	0.49	-	23,853
Aug 5, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	1,415
Aug 4, 2025	0.50	0.52	0.48	0.48	0.48	-4.00%	7,167
Aug 1, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	25,422
Jul 31, 2025	0.53	0.53	0.51	0.53	0.53	-1.85%	2,124
Jul 30, 2025	0.54	0.56	0.51	0.54	0.54	-	9,844
Jul 29, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	89,255
Jul 28, 2025	0.60	0.60	0.57	0.57	0.57	-6.56%	14,280
Jul 25, 2025	0.59	0.61	0.56	0.61	0.61	3.39%	14,550
Jul 24, 2025	0.57	0.59	0.57	0.59	0.59	-1.67%	21,575
Jul 23, 2025	0.67	0.67	0.60	0.60	0.60	-6.25%	54,045
Jul 22, 2025	0.64	0.71	0.64	0.64	0.64	-5.88%	92,076
Jul 21, 2025	0.70	0.74	0.67	0.68	0.68	-4.23%	19,952
Jul 18, 2025	0.75	0.78	0.71	0.71	0.71	-5.33%	12,445
Jul 17, 2025	0.72	0.75	0.72	0.75	0.75	4.17%	2,100
Jul 16, 2025	0.74	0.74	0.71	0.72	0.72	-4.00%	13,011
Jul 15, 2025	0.75	0.75	0.75	0.75	0.75	-5.06%	4,300
Jul 14, 2025	0.82	0.82	0.79	0.79	0.79	-5.95%	2,607
Jul 11, 2025	0.80	0.84	0.80	0.84	0.84	5.00%	800
Jul 10, 2025	0.80	0.80	0.76	0.80	0.80	-1.23%	7,123
Jul 9, 2025	0.76	0.81	0.76	0.81	0.81	-	100,412
Jul 8, 2025	0.82	0.82	0.76	0.81	0.81	-	6,389
Jul 7, 2025	0.79	0.82	0.79	0.81	0.81	2.53%	29,010
Jul 4, 2025	0.76	0.79	0.76	0.79	0.79	3.95%	17,936
Jul 3, 2025	0.79	0.82	0.75	0.76	0.76	-3.80%	21,228
Jul 2, 2025	0.77	0.79	0.76	0.79	0.79	-2.47%	39,655
Jul 1, 2025	0.86	0.86	0.81	0.81	0.81	-5.81%	22,402
Jun 30, 2025	0.89	0.92	0.84	0.86	0.86	-3.37%	2,962
Jun 27, 2025	0.85	0.91	0.85	0.89	0.89	-1.11%	18,654
Jun 26, 2025	0.95	0.96	0.90	0.90	0.90	-5.26%	35,913
Jun 25, 2025	0.96	0.96	0.91	0.95	0.95	-1.04%	15,800