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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.34	14.71	14.71	15.34	14.61	13,586
February 19, 2026	15.24	15.01	15.01	15.35	15	28,463
February 18, 2026	15.45	15.24	15.24	15.45	14.56	25,642
February 17, 2026	15.35	15.07	15.07	15.35	14.43	31,778
February 16, 2026	14.41	14.87	14.87	14.94	14.06	40,566
February 13, 2026	15	14.48	14.48	15	14.06	90,426
February 12, 2026	14.43	14.78	14.78	14.85	13.71	54,586
February 11, 2026	14.78	14.15	14.15	14.78	14.1	48,269
February 10, 2026	14.07	14.23	14.23	14.79	14.06	247,273
February 09, 2026	15.2	14.8	14.8	15.24	14.8	121,540
February 06, 2026	16.79	15.57	15.57	16.79	15.57	102,820
February 05, 2026	16.9	16.38	16.38	16.9	15.3	178,879
February 04, 2026	15.94	16.1	16.1	16.1	15.91	104,426
February 03, 2026	15.34	15.34	15.34	15.34	15.34	39,671
February 02, 2026	14.61	14.61	14.61	14.61	14.61	20,453
February 01, 2026	13.92	13.92	13.92	13.92	13.92	28,120
January 30, 2026	13.26	13.26	13.26	13.26	12.88	119,382
January 29, 2026	12	12.63	12.63	12.63	11.56	27,812
January 28, 2026	12.47	12.03	12.03	12.58	11.76	30,162
January 27, 2026	13.39	12.18	12.18	13.4	12.17	87,180
January 23, 2026	12.1	12.81	12.81	12.81	12.1	61,336
January 22, 2026	12	12.2	12.2	12.74	11.77	238,046
January 21, 2026	13.29	12.38	12.38	13.29	12.38	156,266
January 20, 2026	13.51	13.03	13.03	13.99	12.97	56,432
January 19, 2026	14.24	13.65	13.65	14.24	13.55	49,345
January 16, 2026	14.03	14.24	14.24	14.29	13.85	19,084
January 14, 2026	14.8	14.34	14.34	14.8	14	20,662
January 13, 2026	13.33	14.37	14.37	14.38	13.22	47,458
January 12, 2026	13.78	13.7	13.7	14.22	13.51	53,922
January 09, 2026	14.44	14.04	14.04	14.47	14.03	36,505
January 08, 2026	14.51	14.47	14.47	15.09	14.3	51,824
January 07, 2026	14.99	14.66	14.66	15	14.56	32,724
January 06, 2026	15.04	15	15	15.29	15	31,681
January 05, 2026	15.32	15.15	15.15	15.99	15.08	73,895
January 02, 2026	15.64	15.73	15.73	15.98	15.46	14,786
January 01, 2026	15.74	15.68	15.68	16.15	15.45	15,822
December 31, 2025	15.21	15.7	15.7	15.99	15.21	45,147
December 30, 2025	15.76	15.63	15.63	15.96	15.42	8,647
December 29, 2025	15.43	15.45	15.45	15.8	15.4	41,356
December 26, 2025	15.1	15.43	15.43	15.75	15.1	59,044
December 24, 2025	15.07	15.26	15.26	15.7	14.8	46,744
December 23, 2025	15.38	15.06	15.06	15.5	15.01	27,847
December 22, 2025	14.88	15.12	15.12	15.29	14.88	29,657
December 19, 2025	14.51	14.88	14.88	15.19	14.5	20,644
December 18, 2025	15.15	14.84	14.84	15.15	14.5	19,352
December 17, 2025	14.95	14.97	14.97	15.24	14.91	9,697
December 16, 2025	15.65	14.9	14.9	15.65	14.81	24,547
December 15, 2025	14.9	15.06	15.06	15.3	14.9	85,180
December 12, 2025	15.31	15.09	15.09	15.8	14.6	114,997
December 11, 2025	15.46	15.3	15.3	15.8	15.2	50,600
December 10, 2025	15.57	15.6	15.6	16.09	15.45	59,114
December 09, 2025	15.32	15.76	15.76	15.99	15.32	66,354
December 08, 2025	15.46	15.79	15.79	16.2	15.46	34,693
December 05, 2025	15.66	15.65	15.65	16.25	15.49	62,017
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

Setco Automotive Limited (SETCO.NS) NSE