NSE:SETUINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	32,988
Nov 9, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	9,490
Nov 8, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	2,065
Nov 6, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	30,907
Nov 5, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	19,998
Nov 4, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	8,604
Nov 3, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	41,219
Nov 2, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	84,593
Oct 30, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	191,743
Oct 29, 2026	0.33	0.35	0.33	0.33	0.33	-2.94%	667,247
Oct 28, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	127,840
Oct 27, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	18,303
Oct 26, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	29,513
Oct 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	14,073
Oct 22, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	53,428
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	15,182
Oct 19, 2026	0.40	0.42	0.40	0.40	0.40	-2.44%	93,390
Oct 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	24,538
Oct 15, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	28,619
Oct 14, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	4,834
Oct 13, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	4,384
Oct 12, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	14,800
Oct 9, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	14,767
Oct 8, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	3,945
Oct 7, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	4,524
Oct 6, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	6,413
Oct 5, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	22,010
Oct 1, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	18,233
Sep 30, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	12,422
Sep 29, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	5,024
Sep 28, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	42,048
Sep 25, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	21,886
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