Setco Automotive - SETCO Share Price History

Setco Automotive

CMP as on 20-May-22 10:29

14.75

0.40 2.79%

Open

₹ 14.55

Turnover (lac)

₹ 4

Prev. Close

₹ 14.35

Day's Vol (shares)

₹ 26,699

Day's Range (₹)

₹ 14.55

₹ 14.90

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
19-May-2022	14.70	15	14.30	14.40	338	0.96	38,180	0.70	-0.30
18-May-2022	14.30	15.50	14.20	15.30	648	1.76	58,633	1.25	0.95
17-May-2022	14	14.40	13.80	14.10	325	1.21	65,490	0.55	0.10
16-May-2022	13.70	14.40	13.60	13.80	482	1.29	65,534	0.80	0.05
13-May-2022	14	14.60	13.60	13.70	434	1.34	52,826	1	-0.30
12-May-2022	14.30	14.40	13.50	13.70	550	1.24	64,445	0.95	-0.70
11-May-2022	14.70	14.70	14.20	14.30	317	1.16	64,861	0.50	-0.40
10-May-2022	14.90	15.10	14.60	14.60	336	1.85	103,098	0.50	-0.30
09-May-2022	15.30	15.30	14.60	14.90	378	1.08	54,616	0.65	-0.40
06-May-2022	15.70	15.70	15.20	15.30	455	1.11	53,566	0.45	-0.40
05-May-2022	15.70	16.10	15.60	15.70	290	0.55	20,552	0.45	0
04-May-2022	16.20	16.80	15.60	15.70	501	1.54	53,380	1.20	-0.40
02-May-2022	16.30	16.30	15.80	16.20	311	0.91	32,809	0.45	-0.10
29-Apr-2022	16.20	17.30	16.20	16.20	460	1.39	52,273	1.05	0
28-Apr-2022	16.40	16.50	16.10	16.20	425	1.07	43,582	0.40	-0.20
27-Apr-2022	16.20	16.50	16	16.30	433	1.06	40,382	0.45	0.10
26-Apr-2022	16.60	17.30	16.30	16.50	345	1.01	39,427	0.95	-0.10
25-Apr-2022	16.70	16.80	16.20	16.30	569	1.57	59,301	0.55	-0.30
22-Apr-2022	17.30	17.30	16.70	16.80	538	1.99	80,268	0.60	-0.50
21-Apr-2022	16.80	17.90	16.80	17.10	719	2.39	83,191	1.10	0.30
20-Apr-2022	16.90	17.30	16.70	16.90	787	2.34	84,747	0.60	0