Senco Gold Limited - SENCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	318.9	315.05	315.05	320.25	314.5	364,803
October 16, 2025	319	317.35	317.35	320.4	316.55	745,301
October 15, 2025	317.7	315.25	315.25	320.5	311.55	611,043
October 14, 2025	321.2	315.9	315.9	321.2	313.7	415,554
October 13, 2025	327	319.7	319.7	328.7	317.3	1M
October 10, 2025	326.4	326.05	326.05	331.5	324.85	783,434
October 09, 2025	339.5	324.75	324.75	339.5	323.5	2.18M
October 08, 2025	348.7	339.5	339.5	350	338.7	700,023
October 07, 2025	353.8	347.65	347.65	355	346	287,569
October 06, 2025	353.4	352.2	352.2	366.7	346.5	601,754
October 03, 2025	346.5	349.05	349.05	353.9	341.55	474,223
October 01, 2025	343.8	344.65	344.65	346.45	339.35	246,744
September 30, 2025	345	343.45	343.45	347.8	340.55	363,573
September 29, 2025	339.7	341.2	341.2	343.65	334.75	379,121
September 26, 2025	344.4	338.4	338.4	345.2	335.25	252,402
September 25, 2025	354.8	345.9	345.9	355.95	344.4	292,707
September 24, 2025	360	354.8	354.8	361.6	352.55	327,639
September 23, 2025	369.45	362.1	362.1	373	361.15	307,617
September 22, 2025	371	367.8	367.8	373.7	365	457,211
September 19, 2025	374.3	373.25	373.25	375.95	368.1	640,498
September 18, 2025	378.9	373.05	373.05	386.4	372.1	617,680
September 17, 2025	374.9	376.5	376.5	388.6	372.7	749,138
September 16, 2025	370	373.6	373.6	376.45	370	391,912
September 15, 2025	375.95	372.85	372.85	378	367	443,668
September 12, 2025	377.7	374.5	374.5	389.55	373.5	570,965
September 11, 2025	380.9	377.75	377.75	386.4	373.6	371,635
September 10, 2025	388.45	382.1	382.1	392.55	378.35	491,081
September 09, 2025	389.55	387.85	387.85	391.9	383	490,128
September 08, 2025	386.75	389.55	389.55	404.85	385.2	1.08M
September 05, 2025	386	384.75	384.75	391.95	378.4	407,710
September 04, 2025	380.75	385.5	385.5	398.45	378.5	1.13M
September 03, 2025	380.55	378.7	378.7	386.8	376.45	463,979
September 02, 2025	378.95	380.55	380.55	384.5	373.55	390,888
September 01, 2025	371.6	378.3	378.3	380.95	368.3	336,256
August 29, 2025	376.2	369.35	369.35	379.25	367.1	277,379
August 28, 2025	372.95	375.4	375.4	377.5	367	534,184
August 26, 2025	370.05	374	374	380	368.75	680,714
August 25, 2025	380	375.5	375.5	382.9	374.15	323,456
August 22, 2025	389	378.95	378.95	389	377	470,944
August 21, 2025	376.3	385.1	385.1	387.5	374.4	846,632
August 20, 2025	375.8	374.85	374.85	382	371.8	641,520
August 19, 2025	381	375.9	374.9	382.3	374	681,746
August 18, 2025	368.45	378.7	378.7	387.9	364	2.14M
August 14, 2025	340.5	360.9	360.9	369.45	333	3.97M
August 13, 2025	362	339	339	362	336.2	3.78M
August 12, 2025	335	338	338	343	327	1.11M
August 11, 2025	330	331.15	331.15	336.05	320.55	923,506
August 08, 2025	345.1	332.35	332.35	352.3	323.4	869,699
August 07, 2025	334.7	341.1	341.1	343.75	331	532,368
August 06, 2025	340.95	335.55	335.55	343.3	329.05	408,533
August 05, 2025	337.5	338.6	338.6	346.5	334	981,872
August 04, 2025	317.9	330	330	330	315	457,260
August 01, 2025	312.6	314.3	314.3	318.4	307.55	464,991
July 31, 2025	300.5	312.8	312.8	316	300	481,576
July 30, 2025	310.1	307.4	307.4	316.5	306	1.68M
July 29, 2025	331	321.7	321.7	334.8	321.7	801,372
July 28, 2025	340	338.6	338.6	341	333.25	345,890
July 25, 2025	347.8	340.1	340.1	348.2	338.65	390,575
July 24, 2025	358.25	345.95	345.95	358.25	344	378,411
July 23, 2025	363.2	354.45	354.45	367	348	552,826

Senco Gold Limited (SENCO.NS) NSE