NSE - Delayed Quote INR

Setco Automotive Limited (SETCO.NS)

Compare
10.98 -0.07 (-0.63%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 11.05 11.36 10.50 10.98 10.98 71,265
Oct 17, 2024 11.62 11.62 10.90 11.05 11.05 115,932
Oct 16, 2024 11.26 12.10 11.20 11.39 11.39 131,687
Oct 15, 2024 11.91 11.91 11.50 11.60 11.60 76,838
Oct 14, 2024 12.05 12.24 11.52 11.91 11.91 40,887
Oct 11, 2024 12.40 12.60 11.85 12.06 12.06 39,536
Oct 10, 2024 12.19 12.55 11.60 12.40 12.40 70,564
Oct 9, 2024 11.79 12.19 11.16 12.00 12.00 190,297
Oct 8, 2024 12.10 12.10 11.63 11.67 11.67 119,682
Oct 7, 2024 12.16 13.29 12.04 12.25 12.25 310,762
Oct 4, 2024 12.68 12.68 12.68 12.68 12.68 47,294
Oct 3, 2024 12.44 12.44 12.44 12.44 12.44 166,424
Oct 1, 2024 12.20 12.20 12.20 12.20 12.20 109,747
Sep 30, 2024 11.97 11.97 11.97 11.97 11.97 204,964
Sep 27, 2024 11.74 11.74 11.74 11.74 11.74 185,470
Sep 26, 2024 11.51 11.65 11.51 11.51 11.51 21,813
Sep 25, 2024 11.75 11.75 11.75 11.75 11.75 20,078
Sep 24, 2024 11.99 11.99 11.76 11.99 11.99 59,026
Sep 23, 2024 11.76 11.80 11.76 11.76 11.76 38,174
Sep 20, 2024 12.00 12.05 12.00 12.00 12.00 12,559
Sep 19, 2024 12.05 12.35 12.05 12.05 12.05 76,194
Sep 18, 2024 12.30 12.30 12.08 12.30 12.30 106,445
Sep 17, 2024 12.10 12.35 12.10 12.10 12.10 40,996
Sep 16, 2024 12.15 12.35 12.15 12.35 12.35 73,778
Sep 13, 2024 12.37 12.54 12.05 12.37 12.37 44,151
Sep 12, 2024 12.30 12.50 12.25 12.30 12.30 27,250
Sep 11, 2024 12.50 12.59 12.13 12.50 12.50 38,024
Sep 10, 2024 12.35 12.35 12.24 12.35 12.35 19,238
Sep 9, 2024 12.35 12.61 12.35 12.35 12.35 10,584
Sep 6, 2024 12.61 12.87 12.61 12.61 12.61 27,250
Sep 5, 2024 12.87 13.05 12.86 12.87 12.87 52,493
Sep 4, 2024 13.13 13.30 13.13 13.13 13.13 21,016
Sep 3, 2024 13.40 13.52 13.40 13.40 13.40 67,972
Sep 2, 2024 13.46 13.46 13.46 13.46 13.46 93,839
Aug 30, 2024 13.71 13.71 13.71 13.71 13.71 39,058
Aug 29, 2024 13.99 13.99 13.99 13.99 13.99 32,214
Aug 28, 2024 14.28 14.28 14.28 14.28 14.28 23,871
Aug 27, 2024 13.91 14.60 13.90 14.58 14.58 338,776
Aug 26, 2024 13.91 13.91 13.25 13.91 13.91 215,177
Aug 23, 2024 12.69 13.25 12.49 13.25 13.25 205,777
Aug 22, 2024 12.62 12.62 12.62 12.62 12.62 27,680
Aug 21, 2024 11.40 12.02 11.03 12.02 12.02 131,817
Aug 20, 2024 11.98 12.20 11.45 11.45 11.45 167,903
Aug 19, 2024 12.35 12.71 11.88 12.06 12.06 94,993
Aug 16, 2024 12.40 12.75 12.00 12.51 12.51 162,008
Aug 14, 2024 12.71 13.84 12.64 12.64 12.64 188,085
Aug 13, 2024 13.90 14.35 13.31 13.31 13.31 150,463
Aug 12, 2024 14.02 14.02 14.02 14.02 14.02 107,691
Aug 9, 2024 13.36 13.36 12.90 13.36 13.36 69,443
Aug 8, 2024 13.10 13.60 13.10 13.10 13.10 32,484
Aug 7, 2024 13.35 13.39 13.13 13.35 13.35 113,876
Aug 6, 2024 13.13 13.41 13.13 13.13 13.13 38,804
Aug 5, 2024 13.40 13.52 13.40 13.40 13.40 85,602
Aug 2, 2024 13.26 13.26 13.26 13.26 13.26 39,233
Aug 1, 2024 13.00 13.00 13.00 13.00 13.00 31,132
Jul 31, 2024 12.75 12.75 12.75 12.75 12.75 48,838
Jul 30, 2024 12.50 12.60 12.36 12.50 12.50 64,111
Jul 29, 2024 12.60 12.61 12.60 12.60 12.60 118,225
Jul 26, 2024 12.85 13.00 12.85 12.85 12.85 62,208
Jul 25, 2024 13.12 13.12 13.12 13.12 13.12 103,112
Jul 24, 2024 13.39 13.39 13.39 13.39 13.39 23,640
Jul 23, 2024 13.67 13.70 13.67 13.67 13.67 89,208
Jul 22, 2024 13.95 14.22 13.67 13.95 13.95 69,461
Jul 19, 2024 13.95 13.95 13.95 13.95 13.95 3,175
Jul 18, 2024 14.24 14.24 14.24 14.24 14.24 5,187
Jul 16, 2024 15.15 15.15 15.15 15.15 15.15 -
Jul 15, 2024 15.15 15.15 15.15 15.15 15.15 -
Jul 12, 2024 15.15 15.45 15.15 15.15 15.15 119,757
Jul 11, 2024 15.46 15.60 15.46 15.46 15.46 56,619
Jul 10, 2024 15.78 15.82 15.49 15.78 15.78 152,867
Jul 9, 2024 15.81 15.81 15.40 15.81 15.81 314,923
Jul 8, 2024 15.50 15.50 15.49 15.50 15.50 318,418
Jul 5, 2024 15.81 15.81 15.81 15.81 15.81 549,011
Jul 4, 2024 13.90 15.06 13.80 15.06 15.06 1,217,865
Jul 3, 2024 14.35 14.35 14.35 14.35 14.35 590,957
Jul 2, 2024 13.67 13.67 13.67 13.67 13.67 206,009
Jul 1, 2024 11.78 13.02 11.78 13.02 13.02 535,679
Jun 28, 2024 12.40 12.40 12.40 12.40 12.40 79,582
Jun 27, 2024 13.24 13.24 12.00 13.06 13.06 652,014
Jun 26, 2024 12.61 12.61 12.61 12.61 12.61 74,275
Jun 25, 2024 12.01 12.01 12.01 12.01 12.01 73,426
Jun 24, 2024 11.40 11.44 11.40 11.44 11.44 68,512
Jun 21, 2024 10.90 10.90 10.90 10.90 10.90 48,692
Jun 20, 2024 10.69 10.69 10.69 10.69 10.69 59,042
Jun 19, 2024 10.49 10.49 10.49 10.49 10.49 90,822
Jun 18, 2024 10.29 10.29 10.29 10.29 10.29 19,115
Jun 14, 2024 10.09 10.09 10.09 10.09 10.09 22,363
Jun 13, 2024 9.90 9.90 9.75 9.90 9.90 81,298
Jun 12, 2024 9.71 9.89 9.71 9.71 9.71 83,943
Jun 11, 2024 9.89 10.10 9.89 9.89 9.89 22,144
Jun 10, 2024 10.10 10.24 10.10 10.10 10.10 14,613
Jun 7, 2024 10.25 10.30 10.15 10.25 10.25 22,404
Jun 6, 2024 10.30 10.50 10.30 10.30 10.30 30,032
Jun 5, 2024 10.50 10.50 10.50 10.50 10.50 26,012
Jun 4, 2024 10.70 10.90 10.70 10.70 10.70 42,418
Jun 3, 2024 10.90 10.90 10.90 10.90 10.90 26,488
May 31, 2024 10.70 10.70 10.70 10.70 10.70 60,219
May 30, 2024 10.50 10.65 10.50 10.50 10.50 22,050
May 29, 2024 10.70 10.70 10.70 10.70 10.70 18,788
May 28, 2024 10.90 10.90 10.80 10.90 10.90 63,381
May 27, 2024 11.00 11.00 11.00 11.00 11.00 9,291
May 24, 2024 11.20 11.40 11.20 11.20 11.20 27,256
May 23, 2024 11.40 11.40 11.40 11.40 11.40 24,158
May 22, 2024 11.60 11.60 11.60 11.60 11.60 61,789
May 21, 2024 11.80 11.80 11.80 11.80 11.80 17,035
May 17, 2024 12.25 12.25 12.25 12.25 12.25 42,073
May 16, 2024 12.50 12.50 12.50 12.50 12.50 47,652
May 15, 2024 13.70 13.70 12.40 12.75 12.75 326,389
May 14, 2024 13.05 13.05 13.05 13.05 13.05 38,799
May 13, 2024 12.45 12.45 12.45 12.45 12.45 90,120
May 10, 2024 11.65 11.90 11.65 11.90 11.90 133,996
May 9, 2024 10.40 11.35 10.40 11.35 11.35 175,792
May 8, 2024 10.85 10.85 10.85 10.85 10.85 79,422
May 7, 2024 11.40 11.40 11.40 11.40 11.40 44,819
May 6, 2024 12.00 12.00 12.00 12.00 12.00 40,127
May 3, 2024 12.60 12.95 12.60 12.60 12.60 100,762
May 2, 2024 13.95 13.95 13.25 13.25 13.25 674,835
Apr 30, 2024 13.95 13.95 12.65 13.95 13.95 1,242,840
Apr 29, 2024 13.30 13.30 13.30 13.30 13.30 61,582
Apr 26, 2024 12.70 12.70 12.70 12.70 12.70 87,307
Apr 25, 2024 12.10 12.10 12.10 12.10 12.10 340,267
Apr 24, 2024 11.55 11.55 11.55 11.55 11.55 60,393
Apr 23, 2024 11.00 11.00 11.00 11.00 11.00 81,884
Apr 22, 2024 10.50 10.50 10.25 10.50 10.50 136,550
Apr 19, 2024 9.20 10.00 9.20 10.00 10.00 417,900
Apr 18, 2024 9.25 9.75 8.90 9.55 9.55 815,192
Apr 16, 2024 10.00 10.00 9.30 9.30 9.30 694,428
Apr 15, 2024 9.50 9.75 9.15 9.75 9.75 467,135
Apr 12, 2024 9.05 9.30 8.95 9.30 9.30 337,166
Apr 10, 2024 8.65 8.90 8.10 8.90 8.90 669,360
Apr 9, 2024 8.50 8.50 8.30 8.50 8.50 114,843
Apr 8, 2024 8.10 8.10 8.10 8.10 8.10 58,616
Apr 5, 2024 7.75 7.75 7.75 7.75 7.75 342,608
Apr 4, 2024 7.40 7.40 7.40 7.40 7.40 12,334
Apr 3, 2024 7.05 7.05 7.05 7.05 7.05 28,997
Apr 2, 2024 6.75 6.75 6.75 6.75 6.75 35,936
Apr 1, 2024 6.40 6.45 6.35 6.45 6.45 11,193
Mar 28, 2024 6.55 6.55 6.15 6.15 6.15 438,814
Mar 27, 2024 6.65 7.00 6.45 6.45 6.45 311,490
Mar 26, 2024 6.95 7.15 6.65 6.75 6.75 387,235
Mar 22, 2024 6.95 7.05 6.80 7.00 7.00 256,851
Mar 21, 2024 6.75 7.00 6.70 6.75 6.75 176,897
Mar 20, 2024 7.15 7.30 6.75 6.90 6.90 175,776
Mar 19, 2024 7.25 7.30 6.75 7.10 7.10 215,378
Mar 18, 2024 7.35 7.35 7.00 7.10 7.10 284,937
Mar 15, 2024 7.70 7.70 7.35 7.35 7.35 85,097
Mar 14, 2024 7.85 7.85 7.35 7.70 7.70 143,737
Mar 13, 2024 8.00 8.10 7.45 7.70 7.70 200,953
Mar 12, 2024 7.70 7.95 7.25 7.85 7.85 192,346
Mar 11, 2024 7.95 8.15 7.55 7.60 7.60 90,761
Mar 7, 2024 7.35 8.00 7.35 7.95 7.95 96,592
Mar 6, 2024 7.90 8.15 7.50 7.65 7.65 263,264
Mar 5, 2024 8.30 8.35 7.90 7.90 7.90 131,317
Mar 4, 2024 8.70 8.80 8.20 8.30 8.30 137,516
Mar 1, 2024 8.05 8.05 8.05 8.05 8.05 49,101
Feb 29, 2024 7.90 7.95 7.70 7.90 7.90 46,502
Feb 28, 2024 7.80 7.95 7.80 7.80 7.80 18,030
Feb 27, 2024 7.95 8.15 7.95 7.95 7.95 21,916
Feb 26, 2024 8.10 8.25 8.10 8.10 8.10 27,817
Feb 23, 2024 8.10 8.25 8.10 8.10 8.10 20,226
Feb 22, 2024 8.25 8.30 8.15 8.25 8.25 35,423
Feb 21, 2024 8.30 8.50 8.30 8.30 8.30 11,500
Feb 20, 2024 8.45 8.45 8.35 8.45 8.45 44,322
Feb 19, 2024 8.30 8.35 8.30 8.30 8.30 28,559
Feb 16, 2024 8.40 8.55 8.40 8.40 8.40 50,855
Feb 15, 2024 8.55 8.70 8.55 8.55 8.55 19,469
Feb 14, 2024 8.55 8.55 8.50 8.55 8.55 18,095
Feb 13, 2024 8.65 8.75 8.65 8.65 8.65 41,514
Feb 12, 2024 8.80 8.80 8.80 8.80 8.80 60,764
Feb 9, 2024 8.65 8.65 8.55 8.65 8.65 88,208
Feb 8, 2024 8.50 8.50 8.50 8.50 8.50 51,271
Feb 7, 2024 8.35 8.35 8.35 8.35 8.35 39,833
Feb 6, 2024 8.20 8.30 8.15 8.20 8.20 60,042
Feb 5, 2024 8.30 8.30 8.30 8.30 8.30 30,543
Feb 2, 2024 8.45 8.50 8.45 8.45 8.45 42,167
Feb 1, 2024 8.60 8.60 8.60 8.60 8.60 33,262
Jan 31, 2024 8.75 8.75 8.75 8.75 8.75 16,324
Jan 30, 2024 8.90 8.90 8.90 8.90 8.90 25,171
Jan 29, 2024 9.05 9.05 9.05 9.05 9.05 49,827
Jan 25, 2024 9.20 9.20 9.20 9.20 9.20 51,946
Jan 24, 2024 9.35 9.35 9.35 9.35 9.35 67,822
Jan 23, 2024 9.65 9.65 9.20 9.50 9.50 426,611
Jan 19, 2024 8.75 8.80 8.50 8.80 8.80 328,634
Jan 18, 2024 8.00 8.40 7.60 8.40 8.40 309,987
Jan 17, 2024 8.35 8.35 7.85 8.00 8.00 189,694
Jan 16, 2024 8.25 8.25 7.80 8.25 8.25 210,610
Jan 15, 2024 7.90 7.90 7.90 7.90 7.90 136,842
Jan 12, 2024 7.55 7.55 7.50 7.55 7.55 111,898
Jan 11, 2024 7.45 7.45 7.45 7.45 7.45 45,525
Jan 10, 2024 7.35 7.35 7.35 7.35 7.35 45,741
Jan 9, 2024 7.25 7.25 7.25 7.25 7.25 14,901
Jan 8, 2024 7.15 7.15 7.15 7.15 7.15 56,300
Jan 5, 2024 7.05 7.10 7.00 7.05 7.05 103,832
Jan 4, 2024 7.00 7.00 6.95 7.00 7.00 106,092
Jan 3, 2024 6.90 6.90 6.85 6.90 6.90 44,472
Jan 2, 2024 6.80 6.90 6.80 6.80 6.80 57,429
Jan 1, 2024 6.90 7.00 6.90 6.90 6.90 64,646
Dec 29, 2023 7.00 7.10 7.00 7.00 7.00 30,029
Dec 28, 2023 7.10 7.10 7.00 7.10 7.10 31,065
Dec 27, 2023 7.00 7.00 6.90 7.00 7.00 19,438
Dec 26, 2023 6.90 7.00 6.90 6.90 6.90 51,904
Dec 22, 2023 7.00 7.10 7.00 7.00 7.00 39,163
Dec 21, 2023 7.05 7.10 7.05 7.05 7.05 31,773
Dec 20, 2023 7.00 7.00 7.00 7.00 7.00 63,186
Dec 19, 2023 7.15 7.15 7.15 7.15 7.15 21,794
Dec 18, 2023 7.30 7.30 7.30 7.30 7.30 42,523
Dec 15, 2023 7.45 7.55 7.45 7.45 7.45 26,647
Dec 14, 2023 7.60 7.60 7.60 7.60 7.60 25,783
Dec 13, 2023 7.75 7.90 7.75 7.75 7.75 36,327
Dec 12, 2023 7.90 7.90 7.90 7.90 7.90 11,289
Dec 11, 2023 8.05 8.05 8.05 8.05 8.05 42,697
Dec 8, 2023 8.20 8.20 8.20 8.20 8.20 25,212
Dec 7, 2023 8.35 8.35 8.35 8.35 8.35 58,341
Dec 6, 2023 7.90 8.50 7.80 8.50 8.50 273,257
Dec 5, 2023 8.55 8.55 7.75 8.10 8.10 538,776
Dec 4, 2023 8.15 8.15 8.10 8.15 8.15 173,227
Dec 1, 2023 7.80 7.80 7.80 7.80 7.80 67,634
Nov 30, 2023 7.25 7.45 7.25 7.45 7.45 86,417
Nov 29, 2023 6.95 7.10 6.85 7.10 7.10 97,388
Nov 28, 2023 6.60 6.90 6.50 6.80 6.80 140,267
Nov 24, 2023 6.70 6.80 6.70 6.70 6.70 92,039
Nov 23, 2023 6.80 7.00 6.80 6.80 6.80 29,921
Nov 22, 2023 6.90 6.90 6.90 6.90 6.90 27,687
Nov 21, 2023 6.80 6.80 6.80 6.80 6.80 8,474
Nov 20, 2023 6.70 6.75 6.70 6.70 6.70 27,599
Nov 17, 2023 6.65 6.65 6.60 6.65 6.65 33,920
Nov 16, 2023 6.70 6.80 6.70 6.70 6.70 39,694
Nov 15, 2023 6.75 6.75 6.65 6.75 6.75 28,943
Nov 13, 2023 6.65 6.65 6.55 6.65 6.65 46,729
Nov 10, 2023 6.65 6.65 6.60 6.65 6.65 19,783
Nov 9, 2023 6.70 6.80 6.70 6.70 6.70 15,353
Nov 8, 2023 6.80 6.90 6.80 6.80 6.80 17,873
Nov 7, 2023 6.85 6.85 6.65 6.85 6.85 25,815
Nov 6, 2023 6.75 6.75 6.65 6.75 6.75 23,411
Nov 3, 2023 6.65 6.75 6.65 6.65 6.65 19,316
Nov 2, 2023 6.75 6.90 6.70 6.75 6.75 37,899
Nov 1, 2023 6.80 6.80 6.75 6.80 6.80 7,445
Oct 31, 2023 6.80 7.00 6.80 6.80 6.80 23,805
Oct 30, 2023 6.90 7.00 6.90 6.90 6.90 5,587
Oct 27, 2023 7.00 7.15 7.00 7.00 7.00 24,205
Oct 26, 2023 7.15 7.15 7.15 7.15 7.15 4,235
Oct 25, 2023 7.30 7.30 7.30 7.30 7.30 939
Oct 23, 2023 7.45 7.45 7.45 7.45 7.45 1,198
Oct 20, 2023 7.60 7.60 7.60 7.60 7.60 13,067
Oct 19, 2023 7.75 7.75 7.75 7.75 7.75 11,074
Oct 18, 2023 7.90 7.90 7.90 7.90 7.90 49,571