Setco Automotive Limited - SETCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16	15.66	15.66	16.15	15.51	66,495
December 03, 2025	16.47	15.87	15.87	16.47	15.6	58,014
December 02, 2025	15.45	16.2	16.2	16.63	15.45	44,020
December 01, 2025	15.6	15.84	15.84	16.26	15.6	60,849
November 28, 2025	16.43	15.98	15.98	16.57	15.76	57,315
November 27, 2025	16.68	16.51	16.51	16.68	16.02	106,617
November 26, 2025	15.2	15.89	15.89	15.89	15.2	31,503
November 25, 2025	15.94	15.14	15.14	15.94	14.86	145,821
November 24, 2025	16.29	15.47	15.47	16.3	15.47	104,318
November 21, 2025	16.62	16.29	16.29	16.9	16.21	113,994
November 19, 2025	16.75	17.07	17.07	17.2	16.56	108,561
November 18, 2025	17.48	16.83	16.83	17.48	16.5	86,056
November 17, 2025	17.33	17.17	17.17	17.59	17.01	94,648
November 14, 2025	18.4	17.7	17.7	18.64	17.26	176,410
November 13, 2025	17.65	17.9	17.9	18.3	17.49	208,616
November 12, 2025	17.9	17.43	17.43	18.1	17.16	163,483
November 11, 2025	18.26	17.99	17.99	18.52	17.51	105,237
November 10, 2025	18.2	18.26	18.26	18.73	17.5	40,105
November 07, 2025	18.39	17.84	17.84	18.39	17.6	66,547
November 06, 2025	18.67	18.39	18.39	18.77	18.07	58,260
November 04, 2025	18.74	18.68	18.68	18.89	17.87	73,919
November 03, 2025	18.21	18.48	18.48	18.89	18.1	66,450
October 31, 2025	19.1	18.42	18.42	19.5	18.35	62,539
October 30, 2025	18.5	18.92	18.92	19.48	18.5	124,812
October 29, 2025	18.75	18.75	18.75	18.75	18.01	90,245
October 28, 2025	17.95	17.86	17.86	18	17.55	58,067
October 27, 2025	18.82	18	18	18.99	17.86	108,172
October 24, 2025	19	18.66	18.66	19.14	18.27	103,150
October 23, 2025	19.8	19.05	19.05	19.83	18.85	88,442
October 21, 2025	19.88	19.8	19.8	20.09	19.6	84,943
October 20, 2025	19.15	19.76	19.76	19.95	19.11	402,200
October 17, 2025	19	19	19	19.25	18.75	80,469
October 16, 2025	19.1	19.17	19.17	19.44	18.85	233,821
October 15, 2025	18.9	18.95	18.95	19.34	18	149,077
October 14, 2025	18.03	18.65	18.65	18.93	18.02	255,544
October 13, 2025	18.35	18.03	18.03	18.4	17.8	386,473
October 10, 2025	17.02	17.88	17.88	17.88	16.9	128,342
October 09, 2025	16.9	17.03	17.03	17.51	16.8	47,593
October 08, 2025	16.31	17.15	17.15	17.3	16.31	43,871
October 07, 2025	17.55	16.66	16.66	17.55	16.6	59,526
October 06, 2025	17.42	17.24	17.24	17.99	17.03	59,294
October 03, 2025	16.92	17.4	17.4	17.4	16.89	80,156
October 01, 2025	16.23	16.58	16.58	17.24	15.96	138,278
September 30, 2025	17.2	16.72	16.72	17.85	16.72	112,016
September 29, 2025	18.29	17.6	17.6	18.29	17.6	143,221
September 26, 2025	19.6	18.53	18.53	19.6	18.53	287,669
September 25, 2025	19.8	19.51	19.51	19.98	19.35	527,368
September 24, 2025	18.28	19.03	19.03	19.03	18.2	289,949
September 23, 2025	17.42	18.13	18.13	18.28	17.05	121,960
September 22, 2025	17.8	17.41	17.41	18.31	17.06	381,390
September 19, 2025	16.74	17.57	17.57	17.59	16.12	280,647
September 18, 2025	17.15	16.76	16.76	17.15	16.13	140,250
September 17, 2025	16.45	16.61	16.61	16.66	15.85	229,537
September 16, 2025	16.04	15.87	15.87	16.51	15.56	123,984
September 15, 2025	14.85	15.73	15.73	15.75	14.85	51,555
September 12, 2025	15.85	15	15	15.85	14.9	45,603
September 11, 2025	15.27	15.38	15.38	15.6	15.05	47,352
September 10, 2025	14.73	15.13	15.13	15.47	14.6	81,819
September 09, 2025	14.78	14.8	14.8	14.99	14.08	181,619
September 08, 2025	15.2	14.58	14.58	15.47	14.46	133,510

Setco Automotive Limited (SETCO.NS) NSE