Skip to main content
Senco Gold Limited (NSE:SENCO)
India flag India · Delayed Price · Currency is INR
317.95
+0.40 (0.13%)
Apr 29, 2026, 3:30 PM IST

Senco Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026318.25323.80316.85317.85-0.09%264,940
Apr 28, 2026321.50321.95314.60317.55317.55-1.70%776,955
Apr 27, 2026320.10326.55319.35323.05323.051.56%226,141
Apr 24, 2026325.00327.20315.50318.10318.10-1.76%361,662
Apr 23, 2026330.75332.80323.05323.80323.80-1.85%382,615
Apr 22, 2026331.05334.20328.00329.90329.90-0.89%509,521
Apr 21, 2026324.50333.80323.05332.85332.852.86%711,107
Apr 20, 2026328.20331.95322.50323.60323.60-0.83%653,059
Apr 17, 2026326.20332.30325.15326.30326.300.54%658,114
Apr 16, 2026330.00332.70322.00324.55324.55-0.54%635,158
Apr 15, 2026327.10331.40325.25326.30326.300.94%584,288
Apr 13, 2026315.00326.60311.10323.25323.250.08%602,571
Apr 10, 2026326.80329.80321.50323.00323.00-0.31%1,123,976
Apr 9, 2026334.25337.70323.00324.00324.00-2.99%1,126,546
Apr 8, 2026326.00338.00318.20334.00334.005.71%3,001,567
Apr 7, 2026322.85332.60312.35315.95315.95-2.32%5,410,598
Apr 6, 2026300.45334.45300.45323.45323.4512.00%37,352,100
Apr 2, 2026285.00291.00279.45288.80288.800.07%242,201
Apr 1, 2026283.00290.75283.00288.60288.603.50%503,251
Mar 30, 2026290.40295.00276.00278.85278.85-2.24%772,117
Mar 27, 2026291.50297.70283.00285.25285.25-3.47%602,124
Mar 25, 2026294.00300.05291.00295.50295.500.51%410,960
Mar 24, 2026295.00295.35283.10294.00294.003.18%480,316
Mar 23, 2026291.65294.00281.00284.95284.95-3.72%575,220
Mar 20, 2026291.25298.80291.25295.95295.951.61%424,683
Mar 19, 2026299.95299.95289.15291.25291.25-4.05%312,190
Mar 18, 2026295.90306.15295.85303.55303.552.59%421,155
Mar 17, 2026293.80298.00289.35295.90295.901.74%235,127
Mar 16, 2026290.55294.50282.85290.85290.850.10%546,590
Mar 13, 2026296.00297.05288.60290.55290.55-2.52%409,372
Mar 12, 2026297.35304.30289.60298.05298.050.24%416,031
Mar 11, 2026299.00304.60295.25297.35297.35-0.25%309,282
Mar 10, 2026296.00299.00293.00298.10298.101.93%408,668
Mar 9, 2026298.00298.00288.15292.45292.45-3.10%384,052
Mar 6, 2026302.00305.20298.60301.80301.800.45%427,442
Mar 5, 2026298.00302.50293.25300.45300.451.59%676,673
Mar 4, 2026301.00301.40291.55295.75295.75-3.66%840,443
Mar 2, 2026310.10313.80302.50307.00307.00-3.23%630,725
Feb 27, 2026316.10319.70311.00317.25317.250.38%1,448,590
Feb 26, 2026319.00322.55314.00316.05316.05-0.83%337,908
Feb 25, 2026322.60329.00317.50318.70318.70-1.32%398,785
Feb 24, 2026328.50329.10321.00322.95322.95-2.03%344,821
Feb 23, 2026328.00330.90320.55329.65329.651.17%614,693
Feb 20, 2026332.90335.25323.20325.85325.85-2.40%566,289
Feb 19, 2026340.65341.75330.00333.85333.10-1.98%712,570
Feb 18, 2026348.00349.95339.35340.60339.83-1.77%566,230
Feb 17, 2026340.85350.95339.10346.75345.971.45%905,047
Feb 16, 2026354.00354.00338.60341.80341.03-2.94%1,292,118
Feb 13, 2026375.00375.00345.50352.15351.36-5.72%5,995,741
Feb 12, 2026366.95376.00362.10373.50372.662.10%2,658,898
Feb 11, 2026361.00367.00356.80365.80364.982.35%1,513,465
Feb 10, 2026356.90364.30353.20357.40356.600.59%1,453,204
Feb 9, 2026338.80360.00334.40355.30354.506.78%3,989,512
Feb 6, 2026311.55338.10304.50332.75332.006.28%3,920,068
Feb 5, 2026311.80315.00304.75313.10312.400.42%537,930
Feb 4, 2026305.75318.00302.20311.80311.102.36%804,259
Feb 3, 2026325.00326.95297.10304.60303.92-0.25%1,018,802
Feb 2, 2026305.05306.90295.40305.35304.66-0.41%609,855
Feb 1, 2026307.80313.85300.10306.60305.91-0.34%494,372
Jan 30, 2026306.00309.50298.60307.65306.960.54%539,396
Jan 29, 2026314.35316.65303.75306.00305.31-2.92%876,232
Jan 28, 2026308.90315.90306.35315.20314.492.25%465,407
Jan 27, 2026308.85312.00298.00308.25307.560.78%730,191
Jan 23, 2026310.95311.00300.00305.85305.16-1.88%1,041,133
Jan 22, 2026319.05319.20308.00311.70311.00-0.21%502,711
Jan 21, 2026309.05315.60306.10312.35311.651.07%1,060,259
Jan 20, 2026318.45319.00305.15309.05308.36-2.95%741,418
Jan 19, 2026320.75325.45316.10318.45317.73-1.73%692,427
Jan 16, 2026333.90336.20322.30324.05323.32-2.67%899,508
Jan 14, 2026336.60341.00331.00332.95332.20-1.10%807,612
Jan 13, 2026348.30352.75334.10336.65335.89-3.18%2,218,131
Jan 12, 2026360.00360.00342.55347.70346.92-1.67%2,109,933
Jan 9, 2026352.15361.30335.90353.60352.812.11%6,812,462
Jan 8, 2026360.90380.80342.35346.30345.52-4.02%22,022,120
Jan 7, 2026350.95371.30345.00360.80359.9911.58%29,117,450
Jan 6, 2026330.10334.40322.10323.35322.62-2.03%346,508
Jan 5, 2026328.00337.50323.00330.05329.311.79%985,796
Jan 2, 2026318.90325.50316.25324.25323.521.89%271,576
Jan 1, 2026316.65319.35315.00318.25317.540.09%194,240
Dec 31, 2025317.10322.00315.50317.95317.24-0.11%373,556
Dec 30, 2025316.20322.00312.30318.30317.580.11%288,495
Dec 29, 2025317.25320.50315.05317.95317.24-0.72%314,053
Dec 26, 2025317.80323.00316.90320.25319.530.34%194,974
Dec 24, 2025321.30325.50318.20319.15318.43-0.67%396,169
Dec 23, 2025319.35322.60316.00321.30320.581.16%338,494
Dec 22, 2025322.00322.00310.00317.60316.89-0.09%534,191
Dec 19, 2025311.30319.50309.50317.90317.191.83%242,578
Dec 18, 2025317.70318.55311.00312.20311.50-2.02%252,532
Dec 17, 2025319.35324.75315.00318.65317.930.19%376,121
Dec 16, 2025312.20321.35308.00318.05317.342.12%526,249
Dec 15, 2025312.15313.00306.10311.45310.75-0.22%261,882
Dec 12, 2025306.65313.65305.00312.15311.452.34%492,174
Dec 11, 2025307.00308.10303.10305.00304.31-0.96%188,910
Dec 10, 2025311.00311.95304.50307.95307.26-1.41%203,133
Dec 9, 2025310.45315.00301.20312.35311.65-411,299
Dec 8, 2025307.50318.00297.00312.35311.651.36%615,013
Dec 5, 2025308.75309.85302.60308.15307.46-0.21%286,344
Dec 4, 2025303.50310.80299.95308.80308.111.60%345,894
Dec 3, 2025314.80314.80301.95303.95303.27-3.46%244,531
Dec 2, 2025310.70316.40309.50314.85314.141.30%224,561