NSE - Free Realtime Quote INR

Setco Automotive Limited (SETCO.NS)

17.69
+0.84
+(4.99%)
As of 9:55:25 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 202517.6917.6917.6917.6917.692,416
May 9, 202516.7518.5216.7516.8516.85166,980
May 8, 202517.8718.2717.4017.6417.6432,395
May 7, 202518.0018.2017.4417.8717.87121,400
May 6, 202519.3119.3118.3618.3618.3651,117
May 5, 202519.6519.6518.7419.3319.3368,539
May 2, 202518.3618.7218.6318.6318.63500
Apr 30, 202518.3618.3618.3518.3618.3687,902
Apr 29, 202518.0018.0017.5018.0018.0028,670
Apr 28, 202517.8017.8017.8017.8017.8015,408
Apr 25, 202518.0018.1017.7918.0018.00110,120
Apr 24, 202518.1618.9118.1618.1618.1663,743
Apr 23, 202518.5418.5418.5418.5418.54289,319
Apr 22, 202518.1818.1818.1818.1818.1843,679
Apr 21, 202517.8317.8317.7317.8317.8314,353
Apr 17, 202517.4917.5117.2517.4917.4911,924
Apr 16, 202517.5117.7317.5117.5117.5129,155
Apr 15, 202517.7317.7917.7317.7317.7332,074
Apr 11, 202518.1018.6118.0018.1018.1059,091
Apr 9, 202518.2518.2517.7518.2518.2541,935
Apr 8, 202518.1218.1218.1218.1218.1213,385
Apr 7, 202518.4918.4918.4918.4918.492,947
Apr 4, 202518.8719.0018.8718.8718.877,190
Apr 3, 202519.2619.6019.2619.2619.262,551
Apr 2, 202519.6519.6519.6119.6519.6519,539
Apr 1, 202520.0220.1020.0220.0220.024,560
Mar 28, 202520.4320.8020.4320.4320.4331,420
Mar 27, 202520.8521.6820.8520.8520.8574,394
Mar 26, 202521.2621.2621.2621.2621.26234,323
Mar 25, 202520.4020.8520.4020.8520.85386,106
Mar 24, 202518.9519.8618.8019.8619.86169,083
Mar 21, 202518.7519.2018.0018.9218.92120,762
Mar 20, 202518.3518.3517.0018.3518.3591,533
Mar 19, 202517.3817.5816.8017.4817.4865,915
Mar 18, 202516.8716.8716.8716.8716.87-
Mar 17, 202516.7418.2916.7416.8716.8740,191
Mar 13, 202517.7517.9816.6517.5017.50124,416
Mar 12, 202519.0019.0017.2617.4917.4955,595
Mar 11, 202518.4818.5517.2618.1718.1764,949
Mar 10, 202518.7718.7717.2518.1718.17101,054
Mar 7, 202517.8017.8817.2517.8817.881,123,207
Mar 6, 202517.7917.8316.3517.0317.0361,726
Mar 5, 202516.2017.3415.9016.9916.99117,931
Mar 4, 202515.9316.8015.6016.5216.5253,249
Mar 3, 202516.7516.7515.5816.3916.39160,663
Feb 28, 202516.8017.4016.2616.4016.4085,086
Feb 27, 202517.0017.5016.1717.1217.1244,880
Feb 25, 202516.8218.4816.8016.9816.98138,074
Feb 24, 202519.4019.4017.6217.6417.6462,546
Feb 21, 202519.2919.4417.7518.5518.55110,100
Feb 20, 202517.8018.5317.8018.5218.52130,313
Feb 19, 202516.9817.6516.9817.6517.6554,232
Feb 18, 202517.1217.4016.2716.8116.81139,579
Feb 17, 202517.9317.9317.0317.1217.12121,590
Feb 14, 202517.9317.9517.9317.9317.9370,772
Feb 13, 202518.3018.6418.2518.3018.30165,280
Feb 12, 202518.6218.6218.6218.6218.62155,676
Feb 11, 202519.0019.6819.0019.0019.00217,390
Feb 10, 202519.3019.3019.3019.3019.30111,698
Feb 7, 202518.9318.9318.9318.9318.9327,945
Feb 6, 202518.5618.5618.5618.5618.5631,809
Feb 5, 202518.2018.2018.2018.2018.2039,776
Feb 4, 202517.8517.8517.8517.8517.85107,876
Feb 3, 202517.5017.5016.8517.5017.5040,612
Feb 1, 202517.1617.1617.0017.1617.1624,350
Jan 31, 202516.8316.8316.5116.8316.8323,001
Jan 30, 202516.5016.5016.0016.5016.5024,018
Jan 29, 202516.2616.7616.2516.2616.2668,512
Jan 28, 202516.4616.7416.4616.4616.465,870
Jan 27, 202516.8016.8016.8016.8016.8040,844
Jan 24, 202517.1517.3017.1517.1517.1512,446
Jan 23, 202517.5017.7817.5017.5017.5054,290
Jan 22, 202517.7817.7817.7817.7817.787,239
Jan 21, 202518.1518.4418.1518.1518.155,932
Jan 20, 202518.5318.5318.5318.5318.5353,436
Jan 17, 202518.9118.9118.9118.9118.9184,507
Jan 16, 202519.3019.5019.3019.3019.3037,574
Jan 15, 202519.7019.8019.7019.7019.7090,110
Jan 14, 202520.0020.5020.0020.0020.0067,278
Jan 13, 202520.1020.1019.3120.1020.10377,319
Jan 10, 202521.1921.2519.3519.7119.71224,500
Jan 9, 202519.3920.3719.0020.3720.37331,729
Jan 8, 202518.1519.7118.1519.4019.40222,541
Jan 7, 202519.1519.1818.6718.7818.78171,978
Jan 6, 202519.5719.6619.0019.6619.66383,924
Jan 3, 202518.2018.7317.1618.7318.73105,175
Jan 2, 202517.7918.1817.5017.8417.8485,181
Jan 1, 202518.3818.8017.6417.8317.83124,320
Dec 31, 202417.9218.6317.1818.3818.38178,683
Dec 30, 202417.5618.4017.5617.9317.93420,464
Dec 27, 202419.2919.2918.4918.4918.4995,719
Dec 26, 202420.4020.4019.4319.4719.47279,549
Dec 24, 202420.5020.9020.0320.4620.46393,872
Dec 23, 202420.8021.1319.7021.0921.09611,056
Dec 20, 202419.4020.1319.2020.1320.13263,598
Dec 19, 202419.2219.9719.0619.1819.18479,077
Dec 18, 202421.2021.3919.4020.0720.07544,017
Dec 17, 202420.7220.7219.2520.3820.38523,629
Dec 16, 202419.7419.7419.7419.7419.74193,747
Dec 13, 202418.1918.8017.0118.8018.80683,207
Dec 12, 202417.9117.9117.5117.9117.91227,174
Dec 11, 202417.0617.0615.8017.0617.061,688,513
Dec 10, 202416.2516.2516.2516.2516.25327,009
Dec 9, 202414.7814.7814.7814.7814.7895,300
Dec 6, 202413.4413.4413.4413.4413.44211,416
Dec 5, 202412.2212.2212.2212.2212.2230,462
Dec 4, 202411.6411.6411.6411.6411.6449,093
Dec 3, 202411.0911.0911.0911.0911.0948,501
Dec 2, 202410.2010.579.9110.5710.57251,093
Nov 29, 202410.0410.8010.0010.0710.07156,560
Nov 28, 202410.7410.7510.1010.3310.33136,375
Nov 27, 202410.7010.7010.2610.3310.3360,486
Nov 26, 202410.8310.8310.2510.3110.3152,665
Nov 25, 202410.3610.8410.3610.4210.42142,031
Nov 22, 202410.9310.9410.2110.3310.3368,437
Nov 21, 202410.9011.3910.4610.6110.61119,458
Nov 19, 202410.8411.0610.7111.0211.02205,612
Nov 18, 202410.4510.5410.2510.5410.54167,635
Nov 14, 202410.0510.399.9110.0410.0444,419
Nov 13, 20249.5210.339.529.969.9671,991
Nov 12, 202410.0010.359.959.959.9572,022
Nov 11, 202411.0411.0410.4810.4810.48106,506
Nov 8, 202411.7011.8911.0411.0411.04158,669
Nov 7, 202411.2511.6310.7111.6311.63218,049
Nov 6, 202410.9711.0810.8011.0811.0882,451
Nov 5, 202410.4010.569.6510.5610.5674,744
Nov 4, 202410.0010.119.8010.0610.06112,652
Nov 1, 20249.6710.159.679.939.9344,543
Oct 31, 20249.5510.209.559.679.67127,093
Oct 30, 20249.9710.299.369.929.9286,212
Oct 29, 202410.2510.699.829.829.82115,103
Oct 28, 202410.3410.7010.3410.3410.34214,739
Oct 25, 202411.3111.3110.7110.8910.89169,005
Oct 24, 202410.3910.7810.0010.7810.78196,571
Oct 23, 202410.4010.439.8910.2710.27325,362
Oct 22, 202410.0710.409.949.949.94260,453
Oct 21, 202410.9811.3910.4310.4710.4784,674
Oct 18, 202411.0511.3610.5010.9810.9872,766
Oct 17, 202411.6211.6210.9011.0511.05115,932
Oct 16, 202411.2612.1011.2011.3911.39131,687
Oct 15, 202411.9111.9111.5011.6011.6076,838
Oct 14, 202412.0512.2411.5211.9111.9140,887
Oct 11, 202412.4012.6011.8512.0612.0639,536
Oct 10, 202412.1912.5511.6012.4012.4070,564
Oct 9, 202411.7912.1911.1612.0012.00190,297
Oct 8, 202412.1012.1011.6311.6711.67119,682
Oct 7, 202412.1613.2912.0412.2512.25310,762
Oct 4, 202412.6812.6812.6812.6812.6847,294
Oct 3, 202412.4412.4412.4412.4412.44166,424
Oct 1, 202412.2012.2012.2012.2012.20109,747
Sep 30, 202411.9711.9711.9711.9711.97204,964
Sep 27, 202411.7411.7411.7411.7411.74185,470
Sep 26, 202411.5111.6511.5111.5111.5121,813
Sep 25, 202411.7511.7511.7511.7511.7520,078
Sep 24, 202411.9911.9911.7611.9911.9959,026
Sep 23, 202411.7611.8011.7611.7611.7638,174
Sep 20, 202412.0012.0512.0012.0012.0012,559
Sep 19, 202412.0512.3512.0512.0512.0576,194
Sep 18, 202412.3012.3012.0812.3012.30106,445
Sep 17, 202412.1012.3512.1012.1012.1040,996
Sep 16, 202412.1512.3512.1512.3512.3573,778
Sep 13, 202412.3712.5412.0512.3712.3744,151
Sep 12, 202412.3012.5012.2512.3012.3027,250
Sep 11, 202412.5012.5912.1312.5012.5038,024
Sep 10, 202412.3512.3512.2412.3512.3519,238
Sep 9, 202412.3512.6112.3512.3512.3510,584
Sep 6, 202412.6112.8712.6112.6112.6127,250
Sep 5, 202412.8713.0512.8612.8712.8752,493
Sep 4, 202413.1313.3013.1313.1313.1321,016
Sep 3, 202413.4013.5213.4013.4013.4067,972
Sep 2, 202413.4613.4613.4613.4613.4693,839
Aug 30, 202413.7113.7113.7113.7113.7139,058
Aug 29, 202413.9913.9913.9913.9913.9932,214
Aug 28, 202414.2814.2814.2814.2814.2823,871
Aug 27, 202413.9114.6013.9014.5814.58338,776
Aug 26, 202413.9113.9113.2513.9113.91215,177
Aug 23, 202412.6913.2512.4913.2513.25205,777
Aug 22, 202412.6212.6212.6212.6212.6227,680
Aug 21, 202411.4012.0211.0312.0212.02131,817
Aug 20, 202411.9812.2011.4511.4511.45167,903
Aug 19, 202412.3512.7111.8812.0612.0694,993
Aug 16, 202412.4012.7512.0012.5112.51162,008
Aug 14, 202412.7113.8412.6412.6412.64188,085
Aug 13, 202413.9014.3513.3113.3113.31150,463
Aug 12, 202414.0214.0214.0214.0214.02107,691
Aug 9, 202413.3613.3612.9013.3613.3669,443
Aug 8, 202413.1013.6013.1013.1013.1032,484
Aug 7, 202413.3513.3913.1313.3513.35113,876
Aug 6, 202413.1313.4113.1313.1313.1338,804
Aug 5, 202413.4013.5213.4013.4013.4085,602
Aug 2, 202413.2613.2613.2613.2613.2639,233
Aug 1, 202413.0013.0013.0013.0013.0031,132
Jul 31, 202412.7512.7512.7512.7512.7548,838
Jul 30, 202412.5012.6012.3612.5012.5064,111
Jul 29, 202412.6012.6112.6012.6012.60118,225
Jul 26, 202412.8513.0012.8512.8512.8562,208
Jul 25, 202413.1213.1213.1213.1213.12103,112
Jul 24, 202413.3913.3913.3913.3913.3923,640
Jul 23, 202413.6713.7013.6713.6713.6789,208
Jul 22, 202413.9514.2213.6713.9513.9569,461
Jul 19, 202413.9513.9513.9513.9513.953,175
Jul 18, 202414.2414.2414.2414.2414.245,187
Jul 16, 202415.1515.1515.1515.1515.15-
Jul 15, 202415.1515.1515.1515.1515.15-
Jul 12, 202415.1515.4515.1515.1515.15119,757
Jul 11, 202415.4615.6015.4615.4615.4656,619
Jul 10, 202415.7815.8215.4915.7815.78152,867
Jul 9, 202415.8115.8115.4015.8115.81314,923
Jul 8, 202415.5015.5015.4915.5015.50318,418
Jul 5, 202415.8115.8115.8115.8115.81549,011
Jul 4, 202413.9015.0613.8015.0615.061,217,865
Jul 3, 202414.3514.3514.3514.3514.35590,957
Jul 2, 202413.6713.6713.6713.6713.67206,009
Jul 1, 202411.7813.0211.7813.0213.02535,679
Jun 28, 202412.4012.4012.4012.4012.4079,582
Jun 27, 202413.2413.2412.0013.0613.06652,014
Jun 26, 202412.6112.6112.6112.6112.6174,275
Jun 25, 202412.0112.0112.0112.0112.0173,426
Jun 24, 202411.4011.4411.4011.4411.4468,512
Jun 21, 202410.9010.9010.9010.9010.9048,692
Jun 20, 202410.6910.6910.6910.6910.6959,042
Jun 19, 202410.4910.4910.4910.4910.4990,822
Jun 18, 202410.2910.2910.2910.2910.2919,115
Jun 14, 202410.0910.0910.0910.0910.0922,363
Jun 13, 20249.909.909.759.909.9081,298
Jun 12, 20249.719.899.719.719.7183,943
Jun 11, 20249.8910.109.899.899.8922,144
Jun 10, 202410.1010.2410.1010.1010.1014,613
Jun 7, 202410.2510.3010.1510.2510.2522,404
Jun 6, 202410.3010.5010.3010.3010.3030,032
Jun 5, 202410.5010.5010.5010.5010.5026,012
Jun 4, 202410.7010.9010.7010.7010.7042,418
Jun 3, 202410.9010.9010.9010.9010.9026,488
May 31, 202410.7010.7010.7010.7010.7060,219
May 30, 202410.5010.6510.5010.5010.5022,050
May 29, 202410.7010.7010.7010.7010.7018,788
May 28, 202410.9010.9010.8010.9010.9063,381
May 27, 202411.0011.0011.0011.0011.009,291
May 24, 202411.2011.4011.2011.2011.2027,256
May 23, 202411.4011.4011.4011.4011.4024,158
May 22, 202411.6011.6011.6011.6011.6061,789
May 21, 202411.8011.8011.8011.8011.8017,035
May 17, 202412.2512.2512.2512.2512.2542,073
May 16, 202412.5012.5012.5012.5012.5047,652
May 15, 202413.7013.7012.4012.7512.75326,389
May 14, 202413.0513.0513.0513.0513.0538,799
May 13, 202412.4512.4512.4512.4512.4590,120

Related Tickers

SPTL.NS Sintex Plastics Technology Limited
1.0600
0.00%
 
SSWL.BO Steel Strips Wheels Limited
225.75
+3.04%
 
APOLLOTYRE.NS Apollo Tyres Limited
475.95
+2.00%
 
MOTHERSON.BO Samvardhana Motherson International Limited
140.35
+1.74%
 
MSUMI.NS Motherson Sumi Wiring India Limited
57.36
+0.67%
 
BHARATFORG.NS Bharat Forge Limited
1,186.50
+1.79%
 
EXIDEIND.NS Exide Industries Limited
375.15
+3.94%
 
MOTHERSON.NS Samvardhana Motherson International Limited
140.40
+1.86%