Setco Automotive Limited (BOM:505075)
India
· Delayed Price · Currency is INR 26.85
+1.15 (4.47%)
At close: Apr 29, 2026
Setco Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.35 | 25.72 | 24.02 | 25.70 | 25.70 | 4.90% | 23,713 |
| Apr 27, 2026 | 25.00 | 25.00 | 23.55 | 24.50 | 24.50 | 2.38% | 34,753 |
| Apr 24, 2026 | 24.20 | 24.30 | 23.61 | 23.93 | 23.93 | -2.68% | 6,216 |
| Apr 23, 2026 | 24.79 | 24.79 | 23.61 | 24.59 | 24.59 | 0.37% | 24,262 |
| Apr 22, 2026 | 24.80 | 24.99 | 23.72 | 24.50 | 24.50 | 1.45% | 9,334 |
| Apr 21, 2026 | 23.55 | 24.99 | 23.55 | 24.15 | 24.15 | 0.17% | 18,190 |
| Apr 20, 2026 | 22.81 | 24.13 | 22.69 | 24.11 | 24.11 | 4.87% | 21,860 |
| Apr 17, 2026 | 23.90 | 23.90 | 22.81 | 22.99 | 22.99 | -4.05% | 26,483 |
| Apr 16, 2026 | 24.35 | 25.87 | 23.56 | 23.96 | 23.96 | -2.80% | 55,045 |
| Apr 15, 2026 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 4.98% | 14,632 |
| Apr 13, 2026 | 21.79 | 23.48 | 21.79 | 23.48 | 23.48 | 4.96% | 7,399 |
| Apr 10, 2026 | 23.28 | 23.28 | 22.05 | 22.37 | 22.37 | -1.97% | 26,773 |
| Apr 9, 2026 | 25.00 | 25.00 | 22.82 | 22.82 | 22.82 | -5.00% | 25,829 |
| Apr 8, 2026 | 24.65 | 24.65 | 22.60 | 24.02 | 24.02 | 2.30% | 144,703 |
| Apr 7, 2026 | 23.43 | 23.48 | 23.00 | 23.48 | 23.48 | 4.96% | 19,776 |
| Apr 6, 2026 | 21.99 | 22.37 | 21.58 | 22.37 | 22.37 | 4.97% | 27,765 |
| Apr 2, 2026 | 20.26 | 21.31 | 20.26 | 21.31 | 21.31 | 4.98% | 31,801 |
| Apr 1, 2026 | 20.30 | 20.30 | 19.97 | 20.30 | 20.30 | 4.96% | 34,247 |
| Mar 30, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 4.99% | 511 |
| Mar 27, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 4.96% | 52,771 |
| Mar 25, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 4.96% | 2,602 |
| Mar 24, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 4.96% | 26 |
| Mar 23, 2026 | 15.05 | 16.40 | 15.05 | 15.93 | 15.93 | 1.27% | 18,645 |
| Mar 20, 2026 | 16.59 | 16.59 | 15.73 | 15.73 | 15.73 | -0.44% | 1,056 |
| Mar 19, 2026 | 16.56 | 17.29 | 15.72 | 15.80 | 15.80 | -4.13% | 20,960 |
| Mar 18, 2026 | 16.50 | 17.28 | 15.93 | 16.48 | 16.48 | 0.12% | 3,393 |
| Mar 17, 2026 | 18.04 | 18.04 | 16.34 | 16.46 | 16.46 | -4.25% | 14,990 |
| Mar 16, 2026 | 17.43 | 17.58 | 16.55 | 17.19 | 17.19 | -1.32% | 2,893 |
| Mar 13, 2026 | 18.60 | 18.60 | 17.41 | 17.42 | 17.42 | -2.24% | 3,427 |
| Mar 12, 2026 | 18.00 | 18.58 | 17.74 | 17.82 | 17.82 | -0.78% | 62,083 |
| Mar 11, 2026 | 18.49 | 18.49 | 17.92 | 17.96 | 17.96 | 0.17% | 4,292 |
| Mar 10, 2026 | 18.78 | 18.78 | 17.69 | 17.93 | 17.93 | 0.22% | 9,673 |
| 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 |