Home > Share Market > Stocks > Setco Automotive > SETCO Share Price History

Setco Automotive - SETCO Share Price History

Setco Automotive

CMP as on 20-May-22 10:29

14.75

Open

₹ 14.55

Turnover (lac)

₹ 4

Prev. Close

₹ 14.35

Day's Vol (shares)

₹ 26,699

Day's Range (₹)

₹ 14.55
₹ 14.90

Setco Automotive Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity