NSE:SETUINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.41	0.45	0.41	0.43	0.43	-	99,948
Jul 14, 2026	0.46	0.46	0.42	0.43	0.43	-2.27%	97,882
Jul 13, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	5,364
Jul 10, 2026	0.42	0.45	0.42	0.43	0.43	-2.27%	226,948
Jul 9, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	2,714
Jul 8, 2026	0.46	0.46	0.43	0.45	0.45	-	24,824
Jul 7, 2026	0.45	0.46	0.42	0.45	0.45	2.27%	340,938
Jul 6, 2026	0.47	0.48	0.44	0.44	0.44	-4.35%	17,844
Jul 3, 2026	0.44	0.48	0.44	0.46	0.46	-	88,548
Jul 2, 2026	0.47	0.49	0.45	0.46	0.46	-2.13%	64,545
Jul 1, 2026	0.45	0.47	0.43	0.47	0.47	4.44%	189,280
Jun 30, 2026	0.44	0.46	0.42	0.45	0.45	2.27%	239,441
Jun 29, 2026	0.46	0.46	0.42	0.44	0.44	-	133,551
Jun 25, 2026	0.41	0.45	0.41	0.44	0.44	2.33%	35,209
Jun 24, 2026	0.41	0.44	0.40	0.43	0.43	2.38%	85,459
Jun 23, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	12,527
Jun 22, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	30,914
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