Skip to main content
Setubandhan Infrastructure Limited (BOM:533605)
India flag India · Delayed Price · Currency is INR
0.410
+0.010 (2.50%)
At close: Mar 9, 2026

BOM:533605 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.420.420.380.410.412.50%16,413
Mar 6, 20260.420.420.380.400.40-25,624
Mar 5, 20260.390.400.390.400.402.56%1,245
Mar 4, 20260.420.420.380.390.39-2.50%16,169
Mar 2, 20260.390.420.390.400.40-2.44%12,460
Feb 27, 20260.410.420.400.410.41-2.38%3,608
Feb 26, 20260.410.430.390.420.422.44%8,417
Feb 25, 20260.430.430.400.410.41-3,636
Feb 24, 20260.410.410.390.410.41-2,450
Feb 23, 20260.410.430.410.410.41-4.65%36,708
Feb 20, 20260.450.450.430.430.43-4.44%27,569
Feb 19, 20260.430.450.430.450.45-1,982
Feb 18, 20260.450.450.430.450.45-14,009
Feb 17, 20260.440.450.410.450.454.65%101,595
Feb 16, 20260.440.440.420.430.432.38%65,545
Feb 13, 20260.410.440.410.420.42-4,077
Feb 11, 20260.450.460.420.420.42-4.55%12,247
Feb 10, 20260.410.440.400.440.444.76%6,055
Feb 9, 20260.440.440.420.420.42-7,789
Feb 5, 20260.420.420.420.420.42-1,501
Feb 4, 20260.400.420.400.420.425.00%26,727
Feb 3, 20260.410.410.400.400.40-12,450
Jan 30, 20260.430.440.400.400.40-4.76%51,971
Jan 29, 20260.420.420.380.420.425.00%29,021
Jan 28, 20260.420.420.400.400.40-2.44%19,555
Jan 27, 20260.420.420.410.410.412.50%5,306
Jan 23, 20260.420.420.400.400.40-4.76%7,645
Jan 22, 20260.420.420.400.420.42-25,222
Jan 21, 20260.420.420.390.420.422.44%8,380
Jan 20, 20260.440.440.410.410.41-4.65%14,602
Jan 19, 20260.450.450.430.430.43-4.44%2,034
Jan 16, 20260.460.460.450.450.45-4,228
Jan 14, 20260.460.460.450.450.45-2.17%266
Jan 13, 20260.460.460.460.460.462.22%10
Jan 12, 20260.470.470.450.450.45-4.26%2,301
Jan 9, 20260.430.470.430.470.474.44%5,210
Jan 8, 20260.450.450.450.450.45-1,000
Jan 7, 20260.450.450.450.450.45-4.26%240
Jan 6, 20260.480.480.470.470.47-4.08%101
Jan 5, 20260.490.490.490.490.492.08%2
Jan 2, 20260.460.490.460.480.48-10,013
Jan 1, 20260.480.480.450.480.482.13%1,382
Dec 31, 20250.470.470.470.470.47-4.08%125
Dec 30, 20250.500.500.480.490.49-2.00%4
Dec 29, 20250.500.500.500.500.504.17%351
Dec 26, 20250.500.500.480.480.48-4.00%3,701
Dec 24, 20250.470.500.470.500.502.04%1,456
Dec 23, 20250.490.490.490.490.49-243
Dec 22, 20250.490.490.490.490.49-752
Dec 19, 20250.490.490.490.490.49-3.92%1,134
Dec 18, 20250.510.510.510.510.512.00%3,165
Dec 17, 20250.500.500.500.500.50-61
Dec 15, 20250.500.510.490.500.50-5,155
Dec 12, 20250.520.520.500.500.50-3.85%3,414
Dec 11, 20250.510.520.510.520.521.96%60,435
Dec 10, 20250.510.530.490.510.51-11,351
Dec 9, 20250.480.510.480.510.512.00%6,958
Dec 8, 20250.510.510.480.500.50-26,614
Dec 5, 20250.510.510.500.500.50-8,264
Dec 4, 20250.500.500.500.500.50-13
Dec 3, 20250.500.500.500.500.50-3.85%28,600
Dec 2, 20250.520.520.520.520.52-164
Dec 1, 20250.530.530.520.520.521.96%16,040
Nov 28, 20250.510.510.510.510.51-3.77%1
Nov 27, 20250.500.540.500.530.531.92%675
Nov 26, 20250.520.520.520.520.52-580
Nov 25, 20250.520.520.520.520.52-3.70%1,050
Nov 21, 20250.540.540.520.540.54-1,125
Nov 20, 20250.540.540.520.540.54-60,151
Nov 18, 20250.540.540.540.540.54-1.82%21
Nov 17, 20250.560.560.550.550.55-1,125
Nov 14, 20250.550.550.550.550.551.85%2,384
Nov 13, 20250.540.540.540.540.54-60
Nov 12, 20250.540.540.540.540.54-3.57%901
Nov 11, 20250.560.560.560.560.56-25,020
Nov 10, 20250.560.560.540.560.56-2,602
Nov 7, 20250.560.560.560.560.56-56
Nov 6, 20250.570.570.550.560.56-1.75%1,200
Nov 4, 20250.570.570.570.570.571.79%6,786
Nov 3, 20250.570.590.560.560.56-1.75%16,201
Oct 31, 20250.570.570.560.570.57-1,658
Oct 30, 20250.590.590.570.570.57-3.39%1,500
Oct 29, 20250.570.590.570.590.59-39,067
Oct 28, 20250.570.590.550.590.593.51%1,189
Oct 27, 20250.550.570.550.570.573.64%11,867
Oct 24, 20250.530.550.530.550.551.85%8,642
Oct 23, 20250.550.550.540.540.54-1.82%54,332
Oct 21, 20250.550.550.530.550.553.77%3,839
Oct 20, 20250.540.540.530.530.53-1.85%697
Oct 17, 20250.550.550.540.540.54-3.57%44,695
Oct 16, 20250.560.560.560.560.56-3.45%500
Oct 15, 20250.580.590.580.580.581.75%1,311
Oct 14, 20250.600.600.570.570.57-5.00%4,574
Oct 13, 20250.600.600.600.600.603.45%1,730
Oct 10, 20250.580.580.580.580.58-4.92%3,808
Oct 9, 20250.580.610.580.610.61-1,707
Oct 8, 20250.610.610.610.610.61-4.69%300
Oct 7, 20250.640.640.640.640.643.23%100
Oct 6, 20250.620.620.620.620.62-16
Oct 3, 20250.660.660.620.620.62-4.62%5,823