NSE:SETUINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	0.42	0.42	0.38	0.42	0.42	5.00%	40,828
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	13,101
Mar 4, 2026	0.42	0.42	0.40	0.42	0.42	-	13,223
Mar 2, 2026	0.42	0.42	0.38	0.42	0.42	5.00%	26,937
Feb 27, 2026	0.40	0.42	0.38	0.40	0.40	-	44,564
Feb 26, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	22,093
Feb 25, 2026	0.43	0.43	0.40	0.42	0.42	-	79,248
Feb 24, 2026	0.43	0.43	0.39	0.42	0.42	2.44%	116,989
Feb 23, 2026	0.41	0.42	0.38	0.41	0.41	2.50%	188,326
Feb 20, 2026	0.40	0.43	0.40	0.40	0.40	-2.44%	132,566
Feb 19, 2026	0.45	0.45	0.41	0.41	0.41	-4.65%	90,999
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