Skip to main content
Standard Engineering Technology Limited (NSE:SETL)
India flag India · Delayed Price · Currency is INR
141.89
+0.17 (0.12%)
Apr 29, 2026, 3:29 PM IST

NSE:SETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026142.00143.00140.12141.89141.890.12%115,994
Apr 28, 2026137.03144.00137.00141.72141.723.42%252,435
Apr 27, 2026140.00140.00136.43137.03137.03-0.85%148,745
Apr 24, 2026139.00140.19135.12138.20138.200.66%131,977
Apr 23, 2026138.32140.99136.50137.29137.29-0.34%212,777
Apr 22, 2026137.30138.88135.62137.76137.760.31%125,611
Apr 21, 2026136.12139.00136.00137.33137.330.19%188,736
Apr 20, 2026136.00138.00133.33137.07137.071.14%160,373
Apr 17, 2026135.95138.24134.55135.53135.530.33%238,189
Apr 16, 2026134.49136.89133.52135.09135.090.60%107,832
Apr 15, 2026136.00136.00133.37134.29134.291.75%138,947
Apr 13, 2026130.00133.47126.99131.98131.98-0.75%150,500
Apr 10, 2026133.50135.00131.61132.98132.980.36%197,058
Apr 9, 2026134.75135.59131.71132.50132.50-1.18%182,760
Apr 8, 2026143.12143.12131.30134.08134.085.85%372,932
Apr 7, 2026126.00128.19124.00126.67126.670.41%141,852
Apr 6, 2026128.74128.74123.00126.15126.15-0.54%213,562
Apr 2, 2026118.21128.69115.51126.84126.844.48%384,143
Apr 1, 2026109.80123.00107.00121.40121.4014.91%650,642
Mar 30, 2026110.00110.93104.56105.65105.65-3.99%2,477,008
Mar 27, 2026115.84115.84109.00110.04110.04-5.02%639,033
Mar 25, 2026116.50120.25114.15115.85115.85-0.38%275,527
Mar 24, 2026115.64121.00112.42116.29116.295.29%370,287
Mar 23, 2026116.81116.81110.00110.45110.45-5.44%273,753
Mar 20, 2026116.06120.51116.06116.81116.810.65%222,573
Mar 19, 2026116.10119.07115.00116.06116.06-2.27%295,610
Mar 18, 2026116.50121.00116.50118.75118.752.47%229,639
Mar 17, 2026115.94118.26114.21115.89115.890.79%159,081
Mar 16, 2026116.11118.45112.51114.98114.98-0.97%218,240
Mar 13, 2026120.03121.86115.00116.11116.11-4.72%249,383
Mar 12, 2026122.59125.02119.70121.86121.86-0.69%114,212
Mar 11, 2026124.40127.88121.99122.71122.71-0.37%214,392
Mar 10, 2026118.66124.60118.18123.17123.174.31%522,201
Mar 9, 2026119.00119.00116.50118.08118.08-2.89%186,781
Mar 6, 2026120.70125.19119.03121.59121.592.29%472,118
Mar 5, 2026119.05121.00116.41118.87118.87-0.23%185,530
Mar 4, 2026119.00122.00117.11119.14119.14-2.74%160,644
Mar 2, 2026116.92127.00116.00122.50122.50-1.80%322,275
Feb 27, 2026123.00125.97121.70124.75124.751.64%146,613
Feb 26, 2026122.15125.37121.62122.74122.740.25%120,140
Feb 25, 2026124.04126.53121.26122.43122.43-1.31%110,372
Feb 24, 2026125.20126.12122.51124.05124.05-1.70%143,318
Feb 23, 2026127.31129.37124.74126.19126.19-0.67%149,030
Feb 20, 2026125.44128.08125.44127.04127.04-0.14%124,170
Feb 19, 2026130.83132.60125.35127.22127.22-3.72%1,228,692
Feb 18, 2026131.45133.99130.50132.13132.130.92%135,800
Feb 17, 2026127.95132.22127.70130.92130.921.20%152,316
Feb 16, 2026131.41132.67126.25129.37129.37-1.55%140,230
Feb 13, 2026133.00134.19129.51131.41131.41-1.34%185,070
Feb 12, 2026134.10134.49132.02133.20133.20-1.25%147,984
Feb 11, 2026137.85140.15133.51134.89134.89-2.61%328,552
Feb 10, 2026134.35141.75134.00138.50138.503.52%397,871
Feb 9, 2026124.56134.50121.50133.79133.798.70%614,231
Feb 6, 2026122.00127.71120.50123.08123.082.94%549,951
Feb 5, 2026127.00129.00118.11119.56119.56-5.54%415,664
Feb 4, 2026124.00127.60122.14126.57126.573.53%205,983
Feb 3, 2026118.00124.23116.96122.26122.267.78%514,366
Feb 2, 2026117.46117.54110.17113.44113.44-3.14%376,897
Feb 1, 2026115.00119.68113.22117.12117.121.38%171,048
Jan 30, 2026114.50117.14110.81115.53115.530.61%654,572
Jan 29, 2026116.98119.53113.00114.83114.83-2.09%364,636
Jan 28, 2026113.00119.13113.00117.28117.284.52%641,054
Jan 27, 2026123.50124.20111.00112.21112.21-7.63%849,002
Jan 23, 2026125.40126.89120.80121.48121.48-3.10%183,881
Jan 22, 2026125.00127.00122.42125.36125.362.33%221,715
Jan 21, 2026125.60129.10120.35122.50122.50-5.79%596,978
Jan 20, 2026134.00135.01127.00130.03130.03-3.51%330,712
Jan 19, 2026135.20137.00134.20134.76134.76-1.86%109,296
Jan 16, 2026135.98138.66135.78137.32137.320.99%114,262
Jan 14, 2026138.50140.87135.78135.98135.98-1.74%164,090
Jan 13, 2026139.98141.24136.31138.39138.39-0.75%120,861
Jan 12, 2026137.35140.67134.00139.44139.440.93%259,302
Jan 9, 2026139.00140.04137.11138.16138.16-1.15%228,903
Jan 8, 2026144.00144.02138.50139.77139.77-2.52%204,658
Jan 7, 2026141.95144.90139.75143.39143.391.51%227,006
Jan 6, 2026145.05145.88140.45141.26141.26-2.36%361,263
Jan 5, 2026151.00152.08143.05144.67144.67-3.44%469,036
Jan 2, 2026149.87151.60147.50149.83149.83-0.03%244,646
Jan 1, 2026152.00152.75149.00149.87149.87-0.28%143,984
Dec 31, 2025147.50152.88146.99150.29150.291.07%223,950
Dec 30, 2025144.05149.97144.05148.70148.702.50%315,635
Dec 29, 2025150.00150.93142.50145.07145.07-2.81%503,025
Dec 26, 2025149.80151.98148.00149.26149.260.42%176,275
Dec 24, 2025154.48155.20147.50148.63148.63-3.31%271,296
Dec 23, 2025149.20155.50149.18153.72153.723.04%238,467
Dec 22, 2025148.01150.97146.50149.18149.181.60%376,454
Dec 19, 2025148.49150.99145.00146.83146.83-1.06%315,397
Dec 18, 2025152.00153.43148.00148.40148.40-2.00%242,259
Dec 17, 2025154.10155.74149.50151.43151.43-1.26%202,806
Dec 16, 2025157.65157.65153.00153.37153.37-1.27%145,578
Dec 15, 2025156.48159.46154.13155.34155.34-0.86%199,397
Dec 12, 2025154.33157.48153.75156.68156.682.33%130,341
Dec 11, 2025151.28157.00148.81153.11153.111.21%337,679
Dec 10, 2025151.21154.97150.00151.28151.28-0.39%86,415
Dec 9, 2025150.85154.90143.99151.87151.871.42%241,620
Dec 8, 2025154.84155.48147.26149.74149.74-3.29%215,557
Dec 5, 2025153.35156.00152.00154.84154.841.48%110,049
Dec 4, 2025156.90156.90152.35152.58152.58-1.84%84,445
Dec 3, 2025156.06157.59154.51155.44155.44-1.38%114,245
Dec 2, 2025159.80159.80155.00157.61157.610.03%180,486