India markets closed

Setco Automotive Limited (SETCO.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
19.10+0.95 (+5.23%)
At close: 3:45PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-May-202118.2019.9017.3519.1019.101,46,512
06-May-202117.8018.6017.7518.1518.1573,853
05-May-202117.1518.0017.1517.5017.501,36,676
04-May-202115.6017.0015.6016.4516.4595,379
03-May-202115.1015.8515.0015.6015.6016,247
30-Apr-202114.9815.6014.9515.3315.335,808
29-Apr-202115.6715.6714.7015.6015.6049,121
28-Apr-202115.9015.9015.0015.4015.4015,653
27-Apr-202116.8716.9715.4615.5915.5933,194
26-Apr-202115.2516.7615.2516.7216.721,60,330
23-Apr-202113.9215.2513.9215.2415.2451,422
22-Apr-202113.7814.1013.7813.8713.8712,175
20-Apr-202114.1714.3813.8013.8713.8718,628
19-Apr-202114.0314.3013.5013.9513.9529,683
16-Apr-202115.0715.4014.4014.4014.407,171
15-Apr-202114.9715.0014.4714.8914.8914,284
13-Apr-202114.2715.5014.0815.2315.2343,639
12-Apr-202114.7414.9813.9014.1314.1338,490
09-Apr-202114.7015.4214.7015.1115.1119,481
08-Apr-202115.3815.3814.7015.0315.0324,245
07-Apr-202115.6715.8015.3315.5015.5026,344
06-Apr-202116.2516.2515.5515.6615.6614,628
05-Apr-202116.1516.3715.3015.9015.9060,543
01-Apr-202114.9515.4514.4015.4515.4568,669
31-Mar-202112.7514.3512.7514.0514.0510,682
30-Mar-202114.0514.3013.7013.9013.9027,739
26-Mar-202114.3014.6013.6013.7513.7564,432
25-Mar-202114.8515.0013.9514.3514.3539,213
24-Mar-202115.5015.7514.8014.9514.9525,603
23-Mar-202115.3515.6015.1515.3015.3032,991
22-Mar-202115.5015.8014.9515.2515.251,12,398
19-Mar-202115.0016.0014.0015.6515.6523,368
18-Mar-202116.7016.8015.0515.2515.2556,301
17-Mar-202117.2017.3515.5516.2516.2537,994
16-Mar-202117.2517.9016.8517.0017.0049,257
15-Mar-202116.7517.3516.7517.0017.0035,385
12-Mar-202117.1518.1016.7016.9016.9050,524
10-Mar-202117.0517.4016.5016.8016.8031,556
09-Mar-202118.2018.2017.0017.0517.0549,946
08-Mar-202117.4018.4017.3017.7017.7063,878
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...