India markets closed

Setco Automotive Limited (SETCO.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
17.35-0.50 (-2.80%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-202118.4018.7517.2517.3517.3577,990
04-Mar-202117.0018.7016.7517.8517.851,28,900
03-Mar-202117.6518.1016.7517.0017.0045,172
02-Mar-202117.2517.9017.1017.4517.4568,446
01-Mar-202116.5017.4016.4017.2017.202,06,813
26-Feb-202115.1516.5914.8416.3716.3778,543
25-Feb-202115.3515.5615.1115.2115.2131,956
24-Feb-202115.4415.8114.8515.4115.4116,111
23-Feb-202115.1015.4914.9615.1215.1218,145
22-Feb-202115.3415.8114.9915.1015.1057,448
19-Feb-202116.4516.4515.5115.5915.599,263
18-Feb-202115.7616.5015.7015.9915.9958,254
17-Feb-202114.8615.8614.8615.6015.6064,353
16-Feb-202115.8115.8414.4214.5914.5965,757
15-Feb-202116.3616.5015.8715.8915.8915,188
12-Feb-202116.1616.9015.9516.0816.0846,133
11-Feb-202114.3516.0314.3516.0316.0344,576
10-Feb-202115.1215.3114.4914.5814.5817,444
09-Feb-202115.3016.0514.6315.1215.1266,874
08-Feb-202115.8516.2115.3515.5715.5743,247
05-Feb-202116.5016.9915.3015.6715.671,40,638
04-Feb-202115.4815.4815.0015.4815.481,68,333
03-Feb-202114.7514.7514.7514.7514.7541,052
02-Feb-202113.5014.0513.3114.0514.0522,578
01-Feb-202113.6013.9613.0513.3913.3917,648
29-Jan-202113.4013.6013.0513.5913.5916,482
28-Jan-202112.8913.2112.8412.9612.9615,494
27-Jan-202113.0013.3013.0013.1613.168,699
25-Jan-202113.6014.1513.0213.0913.0939,639
22-Jan-202113.3913.8413.3013.7013.7028,013
21-Jan-202113.5414.0013.3013.7113.7134,303
20-Jan-202114.0014.2113.3513.4813.4834,357
19-Jan-202114.0614.4614.0014.0414.0420,293
18-Jan-202114.3914.4114.0614.0614.0627,369
15-Jan-202115.4515.4514.7214.7914.7943,095
14-Jan-202115.6515.8815.3415.4815.4837,245
13-Jan-202115.4815.5014.9015.4815.481,59,119
12-Jan-202113.8014.7713.5514.7714.7742,207
11-Jan-202114.3814.3813.0514.0714.0799,345
08-Jan-202113.7413.7613.5213.7313.731,22,543
07-Jan-202113.1013.1112.8013.1113.1192,729
06-Jan-202111.9412.4911.8012.4912.4981,029
05-Jan-202112.0012.0111.7911.9011.906,475
04-Jan-202112.1012.1511.7812.0012.0023,187
01-Jan-202111.9912.1011.8412.0312.0318,020
31-Dec-202011.8611.8611.3911.7511.758,830
30-Dec-202011.7811.8111.5111.5411.549,222
29-Dec-202012.1412.2111.7411.8711.8716,284
28-Dec-202011.9912.5811.8912.1712.1729,279
24-Dec-202011.9512.0611.7011.9911.9912,115
23-Dec-202011.0911.8011.0911.6511.6517,635
22-Dec-202011.1511.9211.1111.2411.2414,512
21-Dec-202012.3412.5111.6611.6911.6935,591
18-Dec-202012.6012.6012.1612.2712.2714,871
17-Dec-202013.3013.3012.6512.6912.6917,156
16-Dec-202012.7113.0812.6412.7712.7745,340
15-Dec-202012.1112.6512.0412.4612.4671,313
14-Dec-202012.0012.7011.9412.4112.4116,590
11-Dec-202012.7612.7611.8612.1112.1135,997
10-Dec-202012.2112.4612.0012.3012.3014,862
09-Dec-202012.5612.6412.2512.4112.4123,889
08-Dec-202012.9412.9412.2512.4712.4730,531
07-Dec-202012.5813.0012.5812.8212.8227,075
04-Dec-202012.2512.5511.8012.5512.5557,959
03-Dec-202012.1912.1911.7411.9611.9629,097
02-Dec-202012.0512.3411.6712.1012.1032,032
01-Dec-202012.3512.6012.0012.2012.2023,863
27-Nov-202012.8512.8512.2512.3212.3214,550
26-Nov-202012.7612.9012.0012.8512.851,28,627
25-Nov-202012.2812.8511.7112.5412.5428,461
24-Nov-202012.1112.4512.0012.2612.2642,840
23-Nov-202011.8512.2111.2512.2112.2151,904
20-Nov-202011.6311.6311.2511.6311.6325,556
19-Nov-202011.0811.0811.0811.0811.0835,610
18-Nov-202010.4010.5610.2010.5610.5613,999
17-Nov-20209.2510.159.2510.0610.0626,294
14-Nov-2020------
13-Nov-20209.449.649.009.439.4315,507
12-Nov-20209.299.549.299.389.3813,551
11-Nov-20209.309.308.949.099.0927,688
10-Nov-20209.029.258.839.129.1226,653
09-Nov-20209.419.418.859.299.299,221
06-Nov-20209.259.258.759.149.1417,405
05-Nov-20209.449.449.009.219.213,500
04-Nov-20209.309.319.009.029.028,834
03-Nov-20209.659.658.858.878.8716,535
02-Nov-20208.909.458.909.259.256,492
30-Oct-20209.159.889.159.289.285,870
29-Oct-20209.219.609.069.549.544,673
28-Oct-20209.809.809.219.509.503,733
27-Oct-20209.369.509.369.509.501,151
26-Oct-20209.909.909.239.429.4211,244
23-Oct-20209.209.759.209.719.7112,474
22-Oct-20209.509.509.259.449.441,290
21-Oct-20209.209.659.029.259.2510,180
20-Oct-20209.679.679.019.249.242,144
19-Oct-20209.309.499.129.219.213,081
16-Oct-20209.049.659.049.209.201,822
15-Oct-20209.839.839.269.389.387,090
14-Oct-20209.219.699.219.699.693,157
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...