Setco Automotive Limited (BOM:505075)
India
· Delayed Price · Currency is INR 17.89
-0.56 (-3.04%)
At close: Mar 9, 2026
Setco Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.98 | 19.00 | 17.53 | 17.89 | 17.89 | -3.04% | 10,230 |
| Mar 6, 2026 | 17.30 | 18.80 | 17.30 | 18.45 | 18.45 | 2.05% | 6,583 |
| Mar 5, 2026 | 18.50 | 18.50 | 17.44 | 18.08 | 18.08 | 1.06% | 30,577 |
| Mar 4, 2026 | 18.64 | 18.64 | 16.88 | 17.89 | 17.89 | 0.73% | 72,606 |
| Mar 2, 2026 | 17.75 | 17.76 | 17.75 | 17.76 | 17.76 | 4.96% | 2,872 |
| Feb 27, 2026 | 16.89 | 16.92 | 15.70 | 16.92 | 16.92 | 4.96% | 17,159 |
| Feb 26, 2026 | 16.12 | 16.12 | 15.01 | 16.12 | 16.12 | 4.95% | 25,550 |
| Feb 25, 2026 | 15.25 | 15.36 | 14.80 | 15.36 | 15.36 | 4.99% | 13,495 |
| Feb 24, 2026 | 15.30 | 15.30 | 14.53 | 14.63 | 14.63 | -4.32% | 2,153 |
| Feb 23, 2026 | 15.50 | 15.50 | 14.50 | 15.29 | 15.29 | 2.27% | 2,383 |
| Feb 20, 2026 | 15.50 | 15.50 | 14.92 | 14.95 | 14.95 | -0.33% | 611 |
| Feb 19, 2026 | 15.24 | 15.46 | 14.90 | 15.00 | 15.00 | -2.28% | 3,795 |
| Feb 18, 2026 | 14.86 | 15.35 | 14.86 | 15.35 | 15.35 | 0.99% | 2,066 |
| Feb 17, 2026 | 14.98 | 15.28 | 14.74 | 15.20 | 15.20 | 1.47% | 3,181 |
| Feb 16, 2026 | 14.11 | 15.00 | 14.11 | 14.98 | 14.98 | 4.03% | 12,246 |
| Feb 13, 2026 | 14.60 | 15.18 | 14.16 | 14.40 | 14.40 | -3.36% | 11,740 |
| Feb 12, 2026 | 14.00 | 14.91 | 13.67 | 14.90 | 14.90 | 4.93% | 28,862 |
| Feb 11, 2026 | 13.66 | 14.98 | 13.66 | 14.20 | 14.20 | -1.05% | 8,718 |
| Feb 10, 2026 | 14.35 | 14.84 | 14.35 | 14.35 | 14.35 | -4.97% | 46,320 |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.97% | 7,821 |
| Feb 6, 2026 | 16.23 | 16.54 | 15.73 | 15.89 | 15.89 | -3.99% | 10,172 |
| Feb 5, 2026 | 16.40 | 16.90 | 15.58 | 16.55 | 16.55 | 0.91% | 10,819 |
| Feb 4, 2026 | 16.10 | 16.40 | 15.93 | 16.40 | 16.40 | 4.99% | 41,682 |
| Feb 3, 2026 | 15.62 | 15.62 | 15.34 | 15.62 | 15.62 | 4.97% | 52,773 |
| Feb 2, 2026 | 14.70 | 14.88 | 14.55 | 14.88 | 14.88 | 4.94% | 32,197 |
| Feb 1, 2026 | 14.00 | 14.18 | 14.00 | 14.18 | 14.18 | 4.96% | 25,604 |
| Jan 30, 2026 | 13.49 | 13.51 | 13.00 | 13.51 | 13.51 | 4.97% | 55,507 |
| Jan 29, 2026 | 11.75 | 12.87 | 11.75 | 12.87 | 12.87 | 4.98% | 14,059 |
| Jan 28, 2026 | 12.15 | 12.63 | 11.85 | 12.26 | 12.26 | -1.68% | 3,643 |
| Jan 27, 2026 | 13.12 | 13.12 | 12.47 | 12.47 | 12.47 | -4.95% | 713 |
| Jan 23, 2026 | 11.92 | 13.12 | 11.92 | 13.12 | 13.12 | 4.96% | 15,123 |
| Jan 22, 2026 | 12.12 | 12.50 | 11.80 | 12.50 | 12.50 | 0.64% | 4,613 |
| Jan 21, 2026 | 12.42 | 12.87 | 12.42 | 12.42 | 12.42 | -4.97% | 15,273 |
| Jan 20, 2026 | 13.50 | 13.61 | 12.95 | 13.07 | 13.07 | -4.11% | 6,038 |
| Jan 19, 2026 | 13.90 | 14.12 | 13.63 | 13.63 | 13.63 | -4.95% | 12,945 |
| Jan 16, 2026 | 14.50 | 14.50 | 13.97 | 14.34 | 14.34 | 0.28% | 340 |
| Jan 14, 2026 | 14.55 | 14.55 | 14.01 | 14.30 | 14.30 | 3.17% | 9,571 |
| Jan 13, 2026 | 13.25 | 14.28 | 13.25 | 13.86 | 13.86 | 1.91% | 14,537 |
| Jan 12, 2026 | 13.51 | 14.21 | 13.51 | 13.60 | 13.60 | -3.34% | 5,060 |
| Jan 9, 2026 | 14.25 | 14.50 | 13.92 | 14.07 | 14.07 | -3.96% | 2,704 |
| Jan 8, 2026 | 15.00 | 15.00 | 14.19 | 14.65 | 14.65 | -0.68% | 1,938 |
| Jan 7, 2026 | 14.85 | 14.85 | 14.52 | 14.75 | 14.75 | -0.74% | 1,114 |
| Jan 6, 2026 | 15.00 | 15.25 | 14.85 | 14.86 | 14.86 | -1.46% | 7,072 |
| Jan 5, 2026 | 15.25 | 15.92 | 15.06 | 15.08 | 15.08 | -2.96% | 3,597 |
| Jan 2, 2026 | 15.90 | 15.90 | 15.37 | 15.54 | 15.54 | -2.26% | 2,124 |
| Jan 1, 2026 | 15.71 | 16.12 | 15.71 | 15.90 | 15.90 | 1.02% | 907 |
| Dec 31, 2025 | 15.99 | 15.99 | 15.39 | 15.74 | 15.74 | 1.88% | 7,384 |
| Dec 30, 2025 | 16.00 | 16.00 | 15.41 | 15.45 | 15.45 | -1.28% | 111 |
| Dec 29, 2025 | 15.75 | 15.75 | 15.01 | 15.65 | 15.65 | 1.43% | 10,286 |
| Dec 26, 2025 | 15.75 | 15.85 | 15.12 | 15.43 | 15.43 | -1.34% | 2,011 |
| Dec 24, 2025 | 14.78 | 15.64 | 14.78 | 15.64 | 15.64 | 2.89% | 5,000 |
| Dec 23, 2025 | 15.00 | 15.40 | 14.51 | 15.20 | 15.20 | -0.46% | 6,020 |
| Dec 22, 2025 | 15.15 | 15.32 | 15.00 | 15.27 | 15.27 | 1.80% | 3,233 |
| Dec 19, 2025 | 14.80 | 15.17 | 14.73 | 15.00 | 15.00 | 1.35% | 2,099 |
| Dec 18, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.53% | 413 |
| Dec 17, 2025 | 15.25 | 15.25 | 15.03 | 15.03 | 15.03 | 1.21% | 69 |
| Dec 16, 2025 | 15.36 | 15.36 | 14.81 | 14.85 | 14.85 | -1.33% | 111 |
| Dec 15, 2025 | 15.35 | 15.59 | 14.90 | 15.05 | 15.05 | -0.66% | 9,179 |
| Dec 12, 2025 | 14.95 | 15.60 | 14.95 | 15.15 | 15.15 | -1.05% | 5,553 |
| Dec 11, 2025 | 15.45 | 16.00 | 15.11 | 15.31 | 15.31 | -0.91% | 3,955 |
| Dec 10, 2025 | 15.95 | 15.95 | 15.43 | 15.45 | 15.45 | -1.72% | 3,431 |
| Dec 9, 2025 | 15.65 | 16.13 | 15.60 | 15.72 | 15.72 | -0.57% | 1,684 |
| Dec 8, 2025 | 15.94 | 16.00 | 15.42 | 15.81 | 15.81 | 1.15% | 847 |
| Dec 5, 2025 | 16.03 | 16.12 | 15.60 | 15.63 | 15.63 | -0.06% | 3,058 |
| Dec 4, 2025 | 15.95 | 16.18 | 15.62 | 15.64 | 15.64 | -1.14% | 5,889 |
| Dec 3, 2025 | 16.24 | 16.31 | 15.66 | 15.82 | 15.82 | -2.41% | 29,638 |
| Dec 2, 2025 | 15.76 | 16.21 | 15.76 | 16.21 | 16.21 | 2.72% | 385 |
| Dec 1, 2025 | 16.16 | 16.26 | 15.64 | 15.78 | 15.78 | -1.68% | 5,647 |
| Nov 28, 2025 | 16.05 | 16.45 | 16.00 | 16.05 | 16.05 | -2.49% | 8,984 |
| Nov 27, 2025 | 16.64 | 16.64 | 15.70 | 16.46 | 16.46 | 3.85% | 10,008 |
| Nov 26, 2025 | 15.75 | 15.85 | 15.60 | 15.85 | 15.85 | 4.97% | 4,725 |
| Nov 25, 2025 | 15.59 | 15.59 | 14.90 | 15.10 | 15.10 | -2.20% | 8,112 |
| Nov 24, 2025 | 16.41 | 16.41 | 15.44 | 15.44 | 15.44 | -4.98% | 23,378 |
| Nov 21, 2025 | 16.74 | 17.07 | 16.20 | 16.25 | 16.25 | -4.02% | 14,851 |
| Nov 20, 2025 | 16.88 | 17.05 | 16.68 | 16.93 | 16.93 | -0.41% | 10,351 |
| Nov 19, 2025 | 17.69 | 17.69 | 16.52 | 17.00 | 17.00 | 0.89% | 24,479 |
| Nov 18, 2025 | 17.45 | 17.55 | 16.53 | 16.85 | 16.85 | -1.46% | 9,902 |
| Nov 17, 2025 | 17.50 | 17.54 | 16.80 | 17.10 | 17.10 | -3.12% | 13,706 |
| Nov 14, 2025 | 17.91 | 18.55 | 17.45 | 17.65 | 17.65 | -1.23% | 26,269 |
| Nov 13, 2025 | 17.95 | 18.34 | 17.50 | 17.87 | 17.87 | 2.29% | 44,186 |
| Nov 12, 2025 | 17.98 | 18.39 | 17.27 | 17.47 | 17.47 | -1.13% | 18,654 |
| Nov 11, 2025 | 17.96 | 18.58 | 17.66 | 17.67 | 17.67 | -2.21% | 3,054 |
| Nov 10, 2025 | 17.70 | 19.02 | 17.70 | 18.07 | 18.07 | -0.28% | 3,849 |
| Nov 7, 2025 | 18.00 | 18.38 | 17.65 | 18.12 | 18.12 | -1.79% | 5,814 |
| Nov 6, 2025 | 18.90 | 18.90 | 18.05 | 18.45 | 18.45 | -1.76% | 3,443 |
| Nov 4, 2025 | 18.57 | 18.95 | 18.00 | 18.78 | 18.78 | 3.19% | 4,915 |
| Nov 3, 2025 | 18.67 | 18.72 | 18.08 | 18.20 | 18.20 | -1.89% | 3,350 |
| Oct 31, 2025 | 19.85 | 19.85 | 18.24 | 18.55 | 18.55 | -2.01% | 3,656 |
| Oct 30, 2025 | 18.40 | 19.05 | 18.40 | 18.93 | 18.93 | 0.64% | 11,994 |
| Oct 29, 2025 | 18.81 | 18.81 | 18.42 | 18.81 | 18.81 | 4.97% | 25,738 |
| Oct 28, 2025 | 18.25 | 18.25 | 17.59 | 17.92 | 17.92 | -1.16% | 2,405 |
| Oct 27, 2025 | 17.92 | 19.07 | 17.92 | 18.13 | 18.13 | -3.82% | 9,145 |
| Oct 24, 2025 | 19.44 | 19.44 | 18.30 | 18.85 | 18.85 | -2.03% | 8,821 |
| Oct 23, 2025 | 19.69 | 19.69 | 18.86 | 19.24 | 19.24 | -2.83% | 10,165 |
| Oct 21, 2025 | 19.71 | 20.28 | 19.61 | 19.80 | 19.80 | 0.46% | 5,324 |
| Oct 20, 2025 | 18.65 | 20.04 | 18.65 | 19.71 | 19.71 | 3.25% | 232,807 |
| Oct 17, 2025 | 19.10 | 19.29 | 18.83 | 19.09 | 19.09 | -1.14% | 20,525 |
| Oct 16, 2025 | 19.25 | 19.40 | 19.08 | 19.31 | 19.31 | 4.43% | 46,075 |
| Oct 15, 2025 | 19.39 | 19.39 | 17.97 | 18.49 | 18.49 | -0.59% | 11,441 |
| Oct 14, 2025 | 18.21 | 19.04 | 18.00 | 18.60 | 18.60 | 2.48% | 15,159 |