Senco Gold

Senco Gold Ltd Historical Data

NSEBSE

₹373.25

(0.05%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	376.3	387.5	374.4	385.1	17,463	32,44,73,847.55	4,49,539
22-Aug-2025	389	389	377	378.95	13,330	17,94,18,140.95	2,25,580
25-Aug-2025	380	382.9	374.15	375.5	8,873	12,22,36,504.8	1,63,823
26-Aug-2025	370.05	380	368.75	374	20,757	25,49,04,986	3,19,377
28-Aug-2025	372.95	377.5	367	375.4	14,402	19,93,69,053.85	3,63,752
29-Aug-2025	376.2	379.25	367.1	369.35	9,695	10,35,16,044.4	1,38,934
01-Sep-2025	371.6	380.95	368.3	378.3	9,330	12,66,73,314.4	1,68,095
02-Sep-2025	378.95	384.5	373.55	380.55	15,530	14,88,91,519.5	2,20,097
03-Sep-2025	380.55	386.8	376.45	378.7	14,226	17,71,28,726	2,51,252
04-Sep-2025	380.75	398.45	378.5	385.5	27,505	44,12,20,677.05	5,28,275
05-Sep-2025	386	391.95	378.4	384.75	11,364	15,73,21,912.65	1,71,949
08-Sep-2025	386.75	404.85	385.2	389.55	22,288	42,84,66,293	5,50,691
09-Sep-2025	389.55	391.9	383	387.85	17,409	19,00,92,845.65	2,54,985
10-Sep-2025	388.45	392.55	378.35	382.1	16,529	18,82,29,099.5	2,63,357
11-Sep-2025	380.9	386.4	373.6	377.75	12,886	14,13,30,666.7	2,23,918
12-Sep-2025	377.7	389.55	373.5	374.5	17,416	21,67,29,628.35	3,07,917
15-Sep-2025	375.95	378	367	372.85	11,417	16,45,02,873.65	1,99,168
16-Sep-2025	370	376.45	370	373.6	12,458	14,62,15,013.65	2,15,360
17-Sep-2025	374.9	388.6	372.7	376.5	19,353	28,46,41,487.25	3,41,001
18-Sep-2025	378.9	386.4	372.1	373.05	12,963	23,42,01,090.4	2,48,935
19-Sep-2025	374.3	375.95	368.1	373.25	13,115	23,81,83,176.45	3,92,319

Senco Gold: Related NEWS

No Record Found

Invest wise with Expert advice