NSE:SETUINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	1,498
Sep 23, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	10,596
Sep 22, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	11,884
Sep 21, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	39,247
Sep 18, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	29,424
Sep 17, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	45,281
Sep 16, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	8,870
Sep 15, 2026	0.67	0.69	0.63	0.63	0.63	-4.55%	141,940
Sep 11, 2026	0.70	0.70	0.64	0.66	0.66	-1.49%	348,843
Sep 10, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	25,778
Sep 9, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	61,858
Sep 8, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	41,602
Sep 7, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	22,994
Sep 4, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	46,145
Sep 3, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	20,621
Sep 2, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	24,242
Sep 1, 2026	0.50	0.51	0.49	0.51	0.51	4.08%	19,144
Aug 31, 2026	0.49	0.50	0.46	0.49	0.49	2.08%	104,460
Aug 28, 2026	0.47	0.48	0.45	0.48	0.48	4.35%	95,189
Aug 27, 2026	0.47	0.47	0.46	0.46	0.46	-	7,142
Aug 26, 2026	0.48	0.48	0.45	0.46	0.46	-	133,727
Aug 25, 2026	0.43	0.47	0.43	0.46	0.46	2.22%	89,818
Aug 24, 2026	0.45	0.46	0.45	0.45	0.45	2.27%	43,174
Aug 21, 2026	0.47	0.47	0.43	0.44	0.44	-2.22%	47,884
Aug 20, 2026	0.46	0.46	0.42	0.45	0.45	2.27%	40,459
Aug 19, 2026	0.45	0.45	0.43	0.44	0.44	2.33%	181,105
Aug 18, 2026	0.43	0.43	0.41	0.43	0.43	4.88%	120,406
Aug 17, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	36,509
Aug 14, 2026	0.41	0.44	0.40	0.42	0.42	-	58,387
Aug 13, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	23,183
Aug 12, 2026	0.42	0.43	0.40	0.43	0.43	4.88%	34,117
Aug 11, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	42,540
Aug 10, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	10,145
Aug 7, 2026	0.40	0.44	0.40	0.41	0.41	-2.38%	24,355
Aug 6, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	24,732
Aug 5, 2026	0.40	0.43	0.40	0.40	0.40	-2.44%	17,399
Aug 4, 2026	0.43	0.44	0.40	0.41	0.41	-2.38%	7,490
Aug 3, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	15,826
Jul 31, 2026	0.43	0.44	0.41	0.41	0.41	-4.65%	77,663
Jul 30, 2026	0.43	0.44	0.41	0.43	0.43	-	50,713
Jul 29, 2026	0.45	0.45	0.41	0.43	0.43	-	88,347
Jul 28, 2026	0.43	0.43	0.41	0.43	0.43	-	28,454
Jul 27, 2026	0.42	0.46	0.42	0.43	0.43	-2.27%	36,211
Jul 24, 2026	0.42	0.44	0.40	0.44	0.44	4.76%	45,044
Jul 23, 2026	0.43	0.46	0.42	0.42	0.42	-4.55%	29,986
Jul 22, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	24,151
Jul 21, 2026	0.46	0.47	0.44	0.45	0.45	-2.17%	56,420
Jul 20, 2026	0.46	0.46	0.42	0.46	0.46	4.55%	78,447
Jul 17, 2026	0.44	0.44	0.42	0.44	0.44	2.33%	24,211
Jul 16, 2026	0.44	0.45	0.42	0.43	0.43	-	31,475