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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Setco Automotive Limited (SETCO.NS) NSE