The best finance destination to track markets & economy

Setco Automotive Limited (SETCO.BO)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

13.95-0.45 (-3.12%)

At close: 3:40PM IST

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
19-Apr-2021	14.03	14.30	13.80	13.95	13.95	29,683
16-Apr-2021	15.07	15.40	14.40	14.40	14.40	7,171
15-Apr-2021	14.97	15.00	14.47	14.89	14.89	14,284
13-Apr-2021	14.27	15.50	14.08	15.23	15.23	43,639
12-Apr-2021	14.74	14.98	13.90	14.13	14.13	38,490
09-Apr-2021	14.70	15.42	14.70	15.11	15.11	19,481
08-Apr-2021	15.38	15.38	14.70	15.03	15.03	24,245
07-Apr-2021	15.67	15.80	15.33	15.50	15.50	26,344
06-Apr-2021	16.25	16.25	15.55	15.66	15.66	14,628
05-Apr-2021	16.15	16.37	15.30	15.90	15.90	60,543
01-Apr-2021	14.95	15.45	14.40	15.45	15.45	68,669
31-Mar-2021	12.75	14.35	12.75	14.05	14.05	10,682
30-Mar-2021	14.05	14.30	13.70	13.90	13.90	27,739
26-Mar-2021	14.30	14.60	13.60	13.75	13.75	64,432
25-Mar-2021	14.85	15.00	13.95	14.35	14.35	39,213
24-Mar-2021	15.50	15.75	14.80	14.95	14.95	25,603
23-Mar-2021	15.35	15.60	15.15	15.30	15.30	32,991
22-Mar-2021	15.50	15.80	14.95	15.25	15.25	1,12,398
19-Mar-2021	15.00	16.00	14.00	15.65	15.65	23,368
18-Mar-2021	16.70	16.80	15.05	15.25	15.25	56,301
17-Mar-2021	17.20	17.35	15.55	16.25	16.25	37,994
16-Mar-2021	17.25	17.90	16.85	17.00	17.00	49,257
15-Mar-2021	16.75	17.35	16.75	17.00	17.00	35,385
12-Mar-2021	17.15	18.10	16.70	16.90	16.90	50,524
10-Mar-2021	17.05	17.40	16.50	16.80	16.80	31,556
09-Mar-2021	18.20	18.20	17.00	17.05	17.05	49,946
08-Mar-2021	17.40	18.40	17.30	17.70	17.70	63,878
05-Mar-2021	18.40	18.75	17.25	17.35	17.35	77,990
04-Mar-2021	17.00	18.70	16.75	17.85	17.85	1,28,900
03-Mar-2021	17.65	18.10	16.75	17.00	17.00	45,172
02-Mar-2021	17.25	17.90	17.10	17.45	17.45	68,446
01-Mar-2021	16.50	17.40	16.40	17.20	17.20	2,06,813
26-Feb-2021	15.15	16.59	14.84	16.37	16.37	78,543
25-Feb-2021	15.35	15.56	15.11	15.21	15.21	31,956
24-Feb-2021	15.44	15.81	14.85	15.41	15.41	16,111
23-Feb-2021	15.10	15.49	14.96	15.12	15.12	18,145
22-Feb-2021	15.34	15.81	14.99	15.10	15.10	57,448
19-Feb-2021	16.45	16.45	15.51	15.59	15.59	9,263
18-Feb-2021	15.76	16.50	15.70	15.99	15.99	58,254
17-Feb-2021	14.86	15.86	14.86	15.60	15.60	64,353
16-Feb-2021	15.81	15.84	14.42	14.59	14.59	65,757
15-Feb-2021	16.36	16.50	15.87	15.89	15.89	15,188
12-Feb-2021	16.16	16.90	15.95	16.08	16.08	46,133
11-Feb-2021	14.35	16.03	14.35	16.03	16.03	44,576
10-Feb-2021	15.12	15.31	14.49	14.58	14.58	17,444
09-Feb-2021	15.30	16.05	14.63	15.12	15.12	66,874
08-Feb-2021	15.85	16.21	15.35	15.57	15.57	43,247
05-Feb-2021	16.50	16.99	15.30	15.67	15.67	1,40,638
04-Feb-2021	15.48	15.48	15.00	15.48	15.48	1,68,333
03-Feb-2021	14.75	14.75	14.75	14.75	14.75	41,052
02-Feb-2021	13.50	14.05	13.31	14.05	14.05	22,578
01-Feb-2021	13.60	13.96	13.05	13.39	13.39	17,648
29-Jan-2021	13.40	13.60	13.05	13.59	13.59	16,482
28-Jan-2021	12.89	13.21	12.84	12.96	12.96	15,494
27-Jan-2021	13.00	13.30	13.00	13.16	13.16	8,699
25-Jan-2021	13.60	14.15	13.02	13.09	13.09	39,639
22-Jan-2021	13.39	13.84	13.30	13.70	13.70	28,013
21-Jan-2021	13.54	14.00	13.30	13.71	13.71	34,303
20-Jan-2021	14.00	14.21	13.35	13.48	13.48	34,357
19-Jan-2021	14.06	14.46	14.00	14.04	14.04	20,293
18-Jan-2021	14.39	14.41	14.06	14.06	14.06	27,369
15-Jan-2021	15.45	15.45	14.72	14.79	14.79	43,095
14-Jan-2021	15.65	15.88	15.34	15.48	15.48	37,245
13-Jan-2021	15.48	15.50	14.90	15.48	15.48	1,59,119
12-Jan-2021	13.80	14.77	13.55	14.77	14.77	42,207
11-Jan-2021	14.38	14.38	13.05	14.07	14.07	99,345
08-Jan-2021	13.74	13.76	13.52	13.73	13.73	1,22,543
07-Jan-2021	13.10	13.11	12.80	13.11	13.11	92,729
06-Jan-2021	11.94	12.49	11.80	12.49	12.49	81,029
05-Jan-2021	12.00	12.01	11.79	11.90	11.90	6,475
04-Jan-2021	12.10	12.15	11.78	12.00	12.00	23,187
01-Jan-2021	11.99	12.10	11.84	12.03	12.03	18,020
31-Dec-2020	11.86	11.86	11.39	11.75	11.75	8,830
30-Dec-2020	11.78	11.81	11.51	11.54	11.54	9,222
29-Dec-2020	12.14	12.21	11.74	11.87	11.87	16,284
28-Dec-2020	11.99	12.58	11.89	12.17	12.17	29,279
24-Dec-2020	11.95	12.06	11.70	11.99	11.99	12,115
23-Dec-2020	11.09	11.80	11.09	11.65	11.65	17,635
22-Dec-2020	11.15	11.92	11.11	11.24	11.24	14,512
21-Dec-2020	12.34	12.51	11.66	11.69	11.69	35,591
18-Dec-2020	12.60	12.60	12.16	12.27	12.27	14,871
17-Dec-2020	13.30	13.30	12.65	12.69	12.69	17,156
16-Dec-2020	12.71	13.08	12.64	12.77	12.77	45,340
15-Dec-2020	12.11	12.65	12.04	12.46	12.46	71,313
14-Dec-2020	12.00	12.70	11.94	12.41	12.41	16,590
11-Dec-2020	12.76	12.76	11.86	12.11	12.11	35,997
10-Dec-2020	12.21	12.46	12.00	12.30	12.30	14,862
09-Dec-2020	12.56	12.64	12.25	12.41	12.41	23,889
08-Dec-2020	12.94	12.94	12.25	12.47	12.47	30,531
07-Dec-2020	12.58	13.00	12.58	12.82	12.82	27,075
04-Dec-2020	12.25	12.55	11.80	12.55	12.55	57,959
03-Dec-2020	12.19	12.19	11.74	11.96	11.96	29,097
02-Dec-2020	12.05	12.34	11.67	12.10	12.10	32,032
01-Dec-2020	12.35	12.60	12.00	12.20	12.20	23,863
27-Nov-2020	12.85	12.85	12.25	12.32	12.32	14,550
26-Nov-2020	12.76	12.90	12.00	12.85	12.85	1,28,627
25-Nov-2020	12.28	12.85	11.71	12.54	12.54	28,461
24-Nov-2020	12.11	12.45	12.00	12.26	12.26	42,840
23-Nov-2020	11.85	12.21	11.25	12.21	12.21	51,904
20-Nov-2020	11.63	11.63	11.25	11.63	11.63	25,556
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX47,949.42-882.61(-1.81%)

Nifty 5014,359.45-258.40(-1.77%)

Dow34,077.63-123.04(-0.36%)

The best finance destination to track markets & economy

Setco Automotive Limited (SETCO.BO)

BSE SENSEX
47,949.42
-882.61(-1.81%)

Nifty 50
14,359.45
-258.40(-1.77%)

Dow
34,077.63
-123.04(-0.36%)