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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	332.9	325.85	325.85	335.25	323.2	566,239
February 19, 2026	340.65	333.85	333.1	341.75	330	712,800
February 18, 2026	348	340.6	339.83	349.95	339.35	566,230
February 17, 2026	340.85	346.75	345.97	350.95	339.1	905,047
February 16, 2026	354	341.8	341.03	354	338.6	1.29M
February 13, 2026	375	352.15	351.36	375	345.5	6M
February 12, 2026	366.95	373.5	372.66	376	362.1	2.66M
February 11, 2026	361	365.8	364.98	367	356.8	1.51M
February 10, 2026	356.9	357.4	357.4	364.3	353.2	1.45M
February 09, 2026	338.8	355.3	355.3	360	334.4	3.99M
February 06, 2026	311.55	332.75	332.75	338.1	304.5	3.92M
February 05, 2026	311.8	313.1	313.1	315	304.75	537,930
February 04, 2026	305.75	311.8	311.8	318	302.2	804,259
February 03, 2026	325	304.6	304.6	326.95	297.1	1.02M
February 02, 2026	305.05	305.35	305.35	306.9	295.4	609,930
February 01, 2026	307.8	306.6	306.6	313.85	300.1	494,372
January 30, 2026	306	307.65	307.65	309.5	298.6	539,359
January 29, 2026	314.35	306	306	316.65	303.75	876,232
January 28, 2026	308.9	315.2	315.2	315.9	306.35	465,407
January 27, 2026	308.85	308.25	308.25	312	298	730,191
January 23, 2026	310.95	305.85	305.85	311	300	1.04M
January 22, 2026	319.05	311.7	311.7	319.2	308	502,711
January 21, 2026	309.05	312.35	312.35	315.6	306.1	1.06M
January 20, 2026	318.45	309.05	309.05	319	305.15	738,993
January 19, 2026	320.75	318.45	318.45	325.45	316.1	692,427
January 16, 2026	333.9	324.05	324.05	336.2	322.3	899,508
January 14, 2026	336.6	332.95	332.95	341	331	807,612
January 13, 2026	348.3	336.65	336.65	352.75	334.1	2.22M
January 12, 2026	360	347.7	347.7	360	342.55	2.11M
January 09, 2026	352.15	353.6	353.6	361.3	335.9	6.81M
January 08, 2026	360.9	346.3	346.3	380.8	342.35	22.02M
January 07, 2026	350.95	360.8	360.8	371.3	345	29.12M
January 06, 2026	330.1	323.35	323.35	334.4	322.1	346,793
January 05, 2026	328	330.05	330.05	337.5	323	985,773
January 02, 2026	318.9	324.25	324.25	325.5	316.25	271,576
January 01, 2026	316.65	318.25	318.25	319.35	315	194,240
December 31, 2025	317.1	317.95	317.95	322	315.5	373,556
December 30, 2025	316.2	318.3	318.3	322	312.3	288,660
December 29, 2025	317.25	317.95	317.95	320.5	315.05	314,053
December 26, 2025	317.8	320.25	320.25	323	316.9	194,977
December 24, 2025	321.3	319.15	319.15	325.5	318.2	396,176
December 23, 2025	319.35	321.3	321.3	322.6	316	338,494
December 22, 2025	322	317.6	317.6	322	310	534,191
December 19, 2025	311.3	317.9	317.9	319.5	309.5	242,578
December 18, 2025	317.7	312.2	312.2	318.55	311	252,536
December 17, 2025	319.35	318.65	318.65	324.75	315	376,121
December 16, 2025	312.2	318.05	318.05	321.35	308	526,251
December 15, 2025	312.15	311.45	311.45	313	306.1	261,882
December 12, 2025	306.65	312.15	312.15	313.65	305	492,174
December 11, 2025	307	305	305	308.1	303.1	188,918
December 10, 2025	311	307.95	307.95	311.95	304.5	203,122
December 09, 2025	310.45	312.35	312.35	315	301.2	411,299
December 08, 2025	307.5	312.35	312.35	318	297	615,013
December 05, 2025	308.75	308.15	308.15	309.85	302.6	286,343
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

Senco Gold Limited (SENCO.NS) NSE