NSE:SETUINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.45	0.46	0.44	0.44	0.44	-	8,224
Jun 18, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	17,921
Jun 17, 2026	0.45	0.46	0.42	0.42	0.42	-4.55%	182,117
Jun 16, 2026	0.44	0.46	0.44	0.44	0.44	-	23,392
Jun 15, 2026	0.44	0.44	0.43	0.44	0.44	4.76%	15,329
Jun 12, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	41,395
Jun 11, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	250,015
Jun 10, 2026	0.44	0.44	0.40	0.42	0.42	-	50,912
Jun 9, 2026	0.44	0.45	0.42	0.42	0.42	-4.55%	255,231
Jun 8, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	25,069
Jun 5, 2026	0.50	0.50	0.46	0.46	0.46	-4.17%	169,505
Jun 4, 2026	0.51	0.52	0.48	0.48	0.48	-4.00%	49,345
Jun 3, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	72,302
Jun 2, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	18,313
Jun 1, 2026	0.55	0.57	0.53	0.54	0.54	-1.82%	340,378
May 25, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	58,670
May 18, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	5,461
May 11, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	40,604
May 4, 2026	0.66	0.68	0.62	0.62	0.62	-4.62%	95,220
Apr 24, 2026	0.65	0.65	0.62	0.65	0.65	4.84%	174,559
Apr 23, 2026	0.61	0.63	0.60	0.62	0.62	3.33%	171,964
Apr 22, 2026	0.60	0.60	0.59	0.60	0.60	3.45%	56,629
Apr 21, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	20,003
Apr 20, 2026	0.57	0.57	0.56	0.56	0.56	1.82%	35,900
Apr 17, 2026	0.55	0.55	0.51	0.55	0.55	3.77%	174,485
Apr 16, 2026	0.53	0.53	0.49	0.53	0.53	3.92%	76,352
Apr 15, 2026	0.51	0.51	0.47	0.51	0.51	4.08%	144,653
Apr 13, 2026	0.49	0.49	0.45	0.49	0.49	4.26%	164,728
Apr 10, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	57,492
Apr 9, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	24,721
Apr 8, 2026	0.42	0.43	0.42	0.43	0.43	4.88%	8,435
Apr 7, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	12,024
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	21,006
Apr 2, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	3,987
Apr 1, 2026	0.39	0.39	0.38	0.38	0.38	-	25,764
Mar 30, 2026	0.42	0.42	0.38	0.38	0.38	-5.00%	94,988
Mar 27, 2026	0.41	0.42	0.38	0.40	0.40	-	87,534
Mar 25, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	38,435
Mar 24, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	7,241
Mar 23, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	76,556
Mar 20, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	50,095
Mar 19, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	59,248
Mar 18, 2026	0.39	0.40	0.38	0.39	0.39	-	47,932
Mar 17, 2026	0.42	0.42	0.38	0.39	0.39	-2.50%	64,738
Mar 16, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	84,617
Mar 13, 2026	0.40	0.40	0.38	0.39	0.39	-	73,716
Mar 12, 2026	0.40	0.40	0.38	0.39	0.39	-	25,487
Mar 11, 2026	0.40	0.40	0.38	0.39	0.39	-	82,119
Mar 10, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	82,798
Mar 9, 2026	0.40	0.43	0.40	0.41	0.41	-2.38%	54,567