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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	303.5	308.8	308.8	310.8	299.95	345,727
December 03, 2025	314.8	303.95	303.95	314.8	301.95	244,531
December 02, 2025	310.7	314.85	314.85	316.4	309.5	224,561
December 01, 2025	311.15	310.8	310.8	314.75	309.35	226,480
November 28, 2025	310.45	311.15	311.15	311.9	306.2	289,591
November 27, 2025	313.5	310.45	310.45	313.5	309.5	236,693
November 26, 2025	312.65	311.45	311.45	316.9	310.35	320,232
November 25, 2025	315.75	313.25	313.25	315.75	311	245,984
November 24, 2025	317	316.2	316.2	320.4	315	250,925
November 21, 2025	320.1	320.5	320.5	322	317	274,791
November 19, 2025	322.1	323.05	323.05	324.85	318.15	311,076
November 18, 2025	330.9	321.35	321.35	333	320.8	582,460
November 17, 2025	338	331	331	339.55	329.6	540,249
November 14, 2025	331.65	334.85	334.85	341.5	329	1.23M
November 13, 2025	325	330	330	338.1	319.25	1.25M
November 12, 2025	327.35	325.35	325.35	329.15	322.65	923,085
November 11, 2025	336.6	325.65	325.65	336.95	323.55	680,096
November 10, 2025	337.4	336.6	336.6	339.5	333.05	538,938
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

Senco Gold Limited (SENCO.NS) NSE