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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	328	332.1	332.1	333.5	321.25	410,821
November 06, 2025	340	327.95	327.95	340.9	325.95	579,895
November 04, 2025	330	334.15	334.15	338.05	329.95	717,413
November 03, 2025	324.45	329.2	329.2	330.3	321.95	466,200
October 31, 2025	327	324.45	324.45	329.5	323.65	247,310
October 30, 2025	325.85	328.3	328.3	329	325.2	321,841
October 29, 2025	325.6	325.85	325.85	326.75	322.2	321,372
October 28, 2025	323.75	325.6	325.6	331.5	321.75	925,244
October 27, 2025	321.8	322.3	322.3	325.55	319.1	867,177
October 24, 2025	327	320.35	320.35	329	319.4	667,387
October 23, 2025	329.15	328.15	328.15	335.85	326.35	718,052
October 21, 2025	327.75	326.35	326.35	329.95	324.7	148,776
October 20, 2025	319.6	325.3	325.3	329.3	316.2	775,025
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

Senco Gold Limited (SENCO.NS) NSE