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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	15.04	15.21	15.21	15.49	14.7	65,426
September 04, 2025	15.7	14.87	14.87	16.25	14.73	96,983
September 03, 2025	15.99	15.51	15.51	15.99	15.02	55,374
September 02, 2025	15.6	15.39	15.39	16.08	15.31	37,045
September 01, 2025	16.31	15.93	15.93	17.1	15.67	84,125
August 29, 2025	16.2	16.31	16.31	16.52	15.13	165,050
August 28, 2025	17.12	15.74	15.74	17.12	15.57	258,587
August 26, 2025	16.28	16.31	16.31	16.33	15.61	269,136
August 25, 2025	15.56	15.56	15.56	15.56	14.82	52,732
August 22, 2025	13.72	14.82	14.82	14.82	13.72	28,236
August 21, 2025	13.9	14.12	14.12	14.64	13.85	58,417
August 20, 2025	15	13.95	13.95	15	13.7	66,117
August 19, 2025	14.26	14.43	14.43	15	14.26	38,974
August 18, 2025	14.7	14.55	14.55	15.33	14.35	72,611
August 14, 2025	15.51	14.87	14.87	15.51	14.73	37,754
August 13, 2025	16	15.51	15.51	16.1	15.31	68,534
August 12, 2025	16.5	16.12	16.12	16.59	15.51	58,000
August 11, 2025	15.66	15.8	15.8	15.8	14.53	105,603
August 08, 2025	14.83	15.05	15.05	15.07	14.83	79,078
August 07, 2025	14.22	14.8	14.8	14.8	14.22	157,669
August 06, 2025	14.52	14.52	14.52	14.52	14.52	20,403
August 05, 2025	14.82	14.82	14.82	14.82	14.82	38,622
August 04, 2025	15.13	15.13	15.13	15.13	15.13	22,450
August 01, 2025	15.44	15.44	15.44	15.44	15.44	33,413
July 31, 2025	15.76	15.76	15.76	15.76	15.76	19,222
July 30, 2025	16.09	16.09	16.09	16.09	16.09	44,362
July 29, 2025	16.42	16.42	16.42	16.42	16.42	15,547
July 28, 2025	16.77	16.76	16.76	17.4	16.76	12,537
July 25, 2025	17.29	17.11	17.11	17.29	16.87	4,793
July 24, 2025	17.21	17.21	17.21	17.21	17	31,679
July 23, 2025	16.6	16.88	16.88	16.88	16.6	11,323
July 22, 2025	16.61	16.55	16.55	16.61	16.55	34,318
July 21, 2025	16.89	16.66	16.66	16.89	16.63	12,022
July 18, 2025	17	16.95	16.95	17	16.95	4,913
July 17, 2025	17.13	17	17	17.13	17	14,793
July 16, 2025	17.36	17.31	17.31	17.45	17.03	13,782
July 15, 2025	16.96	17.28	17.28	17.28	16.96	18,358
July 14, 2025	16.9	16.95	16.95	17	16.9	8,049
July 11, 2025	17.5	17.2	17.2	17.5	17.2	8,779
July 10, 2025	17.35	17.5	17.5	17.5	17.33	50,172
July 09, 2025	17.55	17.41	17.41	17.55	17.4	17,142
July 08, 2025	17.77	17.6	17.6	17.8	17.59	29,639
July 07, 2025	17.85	17.95	17.95	17.95	17.85	18,108
July 04, 2025	17.9	17.95	17.95	18.03	17.9	13,403
July 03, 2025	18.26	18.26	18.26	18.26	18.26	7,189

Setco Automotive Limited (SETCO.NS) NSE