Setco Automotive

SETC
🏛️ india →
18.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.00 18.45 17.25 18.45 0.7M
2021-12-30 16.95 17.60 16.75 17.60 0.1M
2021-12-29 16.70 17.20 16.65 16.80 0.1M
2021-12-28 16.60 17.30 16.55 16.75 0.3M
2021-12-27 17.30 17.30 16.40 16.75 0.2M
2021-12-24 17.25 17.30 16.75 16.90 0.2M
2021-12-23 17.35 17.50 16.80 17.25 0.1M
2021-12-22 17.40 17.40 16.60 17.10 0.2M
2021-12-21 18.00 18.35 17.15 17.15 0.3M
2021-12-20 18.95 18.95 18.05 18.05 0.1M
2021-12-17 18.90 19.25 17.60 18.95 0.7M
2021-12-16 18.35 18.35 18.00 18.35 0.4M
2021-12-15 17.20 17.50 16.15 17.50 0.2M
2021-12-14 16.50 17.20 16.05 16.70 0.3M
2021-12-13 16.40 16.80 16.05 16.50 0.1M
2021-12-10 16.00 16.30 15.80 16.15 0.2M
2021-12-09 15.95 16.15 15.60 15.90 0.1M
2021-12-08 15.85 16.20 15.55 15.80 0.1M
2021-12-07 15.95 16.15 15.50 15.70 0.1M
2021-12-06 16.10 16.95 15.60 15.75 0.4M
2021-12-03 16.00 16.50 15.65 16.40 0.2M
2021-12-02 15.10 15.85 14.90 15.75 0.1M
2021-12-01 15.55 15.60 15.00 15.10 0.1M
2021-11-30 15.05 15.95 15.05 15.35 0.1M
2021-11-29 16.40 16.40 15.45 15.60 0.1M
2021-11-26 16.50 16.75 16.10 16.25 0.1M
2021-11-25 16.65 17.10 16.45 16.65 0.1M
2021-11-24 16.60 17.20 16.40 16.60 0.1M
2021-11-23 16.95 17.40 16.00 16.60 0.1M
2021-11-22 16.70 17.45 15.90 16.60 0.2M
2021-11-18 17.55 17.55 16.60 16.65 0.2M
2021-11-17 17.50 17.80 17.05 17.45 0.2M
2021-11-16 16.45 17.40 15.90 17.40 0.2M
2021-11-15 16.70 16.90 16.35 16.60 0.1M
2021-11-12 16.95 17.00 16.45 16.70 0.1M
2021-11-11 16.95 17.15 16.80 17.00 0.1M
2021-11-10 16.95 17.10 16.70 16.85 0.1M
2021-11-09 17.00 17.15 16.65 16.85 0.1M
2021-11-08 16.70 17.40 16.60 16.90 0.1M
2021-11-04 16.70 17.30 16.70 17.00 0.0M
2021-11-03 17.45 17.45 16.60 16.70 0.1M
2021-11-02 17.45 17.45 16.90 17.10 0.1M
2021-11-01 17.50 18.40 17.05 17.35 0.2M
2021-10-29 16.95 17.75 16.50 17.55 0.1M
2021-10-28 17.05 17.30 16.60 16.95 0.1M
2021-10-27 17.00 17.10 16.75 16.95 0.0M
2021-10-26 16.75 17.10 16.45 16.85 0.1M
2021-10-25 17.20 17.25 16.40 16.90 0.1M
2021-10-22 16.85 17.30 16.85 17.20 0.1M
2021-10-21 17.80 17.85 17.10 17.20 0.2M
2021-10-20 17.95 17.95 17.40 17.50 0.1M
2021-10-19 18.30 18.90 17.70 17.80 0.3M
2021-10-18 19.20 19.20 18.20 18.50 0.4M
2021-10-14 18.65 19.20 18.65 18.95 0.2M
2021-10-13 19.75 19.80 19.00 19.10 0.3M
2021-10-12 20.10 20.10 19.40 19.60 0.2M
2021-10-11 20.10 20.45 18.90 19.70 0.5M
2021-10-08 19.15 19.85 18.80 19.85 0.2M
2021-10-07 19.30 19.30 18.55 18.95 0.3M
2021-10-06 19.85 19.90 19.00 19.25 0.2M
2021-10-05 19.75 19.90 19.55 19.70 0.1M
2021-10-04 19.65 20.25 19.65 19.80 0.2M
2021-10-01 19.90 20.00 19.60 19.75 0.1M
2021-09-30 20.00 20.40 19.60 19.90 0.2M
2021-09-29 19.85 20.25 19.20 19.95 0.2M
2021-09-28 20.65 20.65 19.75 19.90 0.2M
2021-09-27 20.45 20.90 19.85 20.40 0.1M
2021-09-24 21.35 21.45 20.10 20.30 0.2M
2021-09-23 21.05 21.40 20.55 21.00 0.2M
2021-09-22 20.30 21.20 20.30 20.65 0.2M
2021-09-21 20.40 21.20 19.90 20.25 0.3M
2021-09-20 21.50 22.40 20.55 20.90 0.2M
2021-09-17 22.75 22.75 21.40 21.45 0.2M
2021-09-16 23.10 23.20 22.20 22.50 0.3M
2021-09-15 23.55 23.70 22.75 22.95 1.0M
2021-09-14 24.20 24.40 22.50 22.60 0.6M
2021-09-13 24.00 24.40 21.60 23.65 2.7M
2021-09-09 22.25 22.25 22.25 22.25 0.2M
2021-09-08 20.25 20.25 20.25 20.25 0.2M
2021-09-07 18.90 19.65 18.25 18.45 0.2M
2021-09-06 18.90 19.40 17.95 18.75 0.2M
2021-09-03 18.95 18.95 18.25 18.50 0.1M
2021-09-02 18.80 19.35 18.60 18.70 0.2M
2021-09-01 19.70 19.70 18.75 18.90 0.2M
2021-08-31 20.00 20.00 19.20 19.30 0.1M
2021-08-30 18.75 19.70 18.35 19.45 0.3M
2021-08-27 17.50 18.50 17.50 18.25 0.1M
2021-08-26 17.90 18.00 17.30 17.50 0.1M
2021-08-25 18.00 18.30 17.40 17.60 0.2M
2021-08-24 16.15 17.90 16.00 17.85 0.2M
2021-08-23 17.25 17.55 15.85 16.30 0.2M
2021-08-20 16.75 17.50 15.80 16.90 0.2M
2021-08-18 17.50 17.50 16.10 16.80 0.2M
2021-08-17 18.25 18.25 16.85 17.25 0.5M
2021-08-16 18.90 18.90 17.70 17.85 0.2M
2021-08-13 18.90 19.10 17.80 18.45 0.3M
2021-08-12 19.35 19.40 18.05 18.60 0.4M
2021-08-11 20.25 20.25 17.65 18.70 0.5M
2021-08-10 17.35 20.90 17.35 19.55 1.4M
2021-08-09 20.50 20.50 19.25 19.25 0.8M
2021-08-06 20.50 22.00 20.10 21.35 0.7M
2021-08-05 20.55 21.55 19.55 20.10 0.4M
2021-08-04 20.80 21.10 20.55 20.55 0.3M
2021-08-03 22.45 22.45 21.25 21.60 0.6M
2021-08-02 20.80 21.40 20.75 21.40 0.3M
2021-07-30 21.10 21.35 20.20 20.40 0.1M
2021-07-29 20.20 20.75 19.90 20.75 0.3M
2021-07-28 19.90 20.05 19.70 19.80 0.2M
2021-07-27 19.95 20.40 19.75 19.90 0.2M
2021-07-26 20.85 20.85 19.65 19.95 0.2M
2021-07-23 21.20 21.45 20.20 20.50 0.2M
2021-07-22 22.30 22.30 20.95 21.15 0.2M
2021-07-20 22.45 22.50 21.20 21.55 0.2M
2021-07-19 21.85 22.50 21.25 22.05 0.4M
2021-07-16 22.25 22.25 21.30 21.60 0.2M
2021-07-15 22.70 22.80 22.00 22.05 0.3M
2021-07-14 21.35 22.15 21.05 22.15 0.3M
2021-07-13 22.55 22.60 21.05 21.10 0.5M
2021-07-12 22.50 23.00 22.00 22.15 0.3M
2021-07-09 22.70 23.20 22.05 22.30 0.3M
2021-07-08 22.15 23.40 22.15 22.70 0.3M
2021-07-07 23.30 23.85 22.75 23.10 0.4M
2021-07-06 24.95 25.20 23.25 23.30 1.1M
2021-07-05 23.80 24.55 23.05 24.45 0.9M
2021-07-02 22.80 23.50 22.40 23.40 0.7M
2021-07-01 22.90 23.40 22.20 22.50 0.3M
2021-06-30 24.05 24.30 22.70 22.90 0.5M
2021-06-29 23.00 23.85 22.80 23.50 0.6M
2021-06-28 23.80 23.80 22.65 22.80 0.3M
2021-06-25 22.95 23.80 22.25 23.35 0.4M
2021-06-24 23.85 23.95 22.80 23.10 0.3M
2021-06-23 24.50 24.80 23.15 23.65 0.7M
2021-06-22 22.95 23.80 22.30 23.80 1.1M
2021-06-21 21.00 22.90 21.00 22.70 0.7M
2021-06-18 23.25 23.60 22.10 22.10 0.2M
2021-06-17 23.20 23.65 22.40 23.25 1.2M
2021-06-16 22.40 22.55 22.25 22.55 0.3M
2021-06-15 21.25 21.50 20.80 21.50 1.0M
2021-06-14 20.80 20.85 19.15 20.50 0.8M
2021-06-11 20.40 20.40 19.80 20.15 0.2M
2021-06-10 20.00 20.60 20.00 20.30 0.3M
2021-06-09 20.00 20.50 19.80 19.90 0.4M
2021-06-08 20.45 20.45 19.80 19.90 0.3M
2021-06-07 20.30 20.85 20.00 20.25 0.4M
2021-06-04 20.50 20.80 19.80 20.05 0.3M
2021-06-03 20.25 20.70 20.00 20.25 0.3M
2021-06-02 20.00 20.70 19.20 19.90 0.4M
2021-06-01 20.05 20.90 19.95 19.95 0.6M
2021-05-31 21.50 21.65 20.95 20.95 0.3M
2021-05-28 23.50 23.95 22.05 22.05 0.4M
2021-05-27 23.90 24.45 22.70 23.20 1.7M
2021-05-26 23.00 23.30 22.50 23.30 0.6M
2021-05-25 22.20 22.20 20.35 22.20 1.2M
2021-05-24 21.15 21.15 21.15 21.15 0.2M
2021-05-21 20.15 20.15 20.15 20.15 0.2M
2021-05-20 18.85 19.30 18.30 19.20 0.5M
2021-05-19 17.90 18.40 17.70 18.40 0.1M
2021-05-18 18.00 18.70 17.45 17.55 0.6M
2021-05-17 18.40 19.15 18.35 18.35 0.5M
2021-05-14 20.25 20.30 19.30 19.30 0.2M
2021-05-12 21.50 21.90 20.30 20.30 0.5M
2021-05-11 21.50 22.10 20.65 21.35 1.0M
2021-05-10 21.00 21.05 19.90 21.05 1.1M
2021-05-07 18.20 19.80 17.55 19.15 1.0M
2021-05-06 17.55 18.60 17.55 18.10 0.8M
2021-05-05 16.95 18.00 16.95 17.55 0.9M
2021-05-04 15.65 17.05 15.60 16.55 0.9M
2021-05-03 15.10 15.90 14.55 15.55 0.2M
2021-04-30 14.45 15.55 14.45 15.35 0.1M
2021-04-29 15.95 15.95 15.00 15.10 0.1M
2021-04-28 15.70 15.80 15.10 15.40 0.2M
2021-04-27 16.65 17.55 15.40 15.55 0.3M
2021-04-26 15.90 16.70 15.75 16.70 0.7M
2021-04-23 13.80 15.20 13.75 15.20 0.2M
2021-04-22 13.90 14.10 13.65 13.85 0.1M
2021-04-20 13.65 14.40 13.65 13.90 0.1M
2021-04-19 14.55 14.55 13.50 13.90 0.1M
2021-04-16 15.40 15.40 14.20 14.40 0.1M
2021-04-15 15.60 15.60 14.40 14.90 0.1M
2021-04-13 14.25 15.50 14.00 15.25 0.3M
2021-04-12 15.10 15.10 13.80 14.10 0.2M
2021-04-09 14.60 15.60 14.60 15.10 0.1M
2021-04-08 15.35 15.50 14.90 14.95 0.2M
2021-04-07 15.90 15.90 15.30 15.45 0.1M
2021-04-06 15.95 16.20 15.45 15.65 0.1M
2021-04-05 16.15 16.35 15.25 15.90 0.3M
2021-04-01 14.75 15.25 13.95 15.25 0.2M
2021-03-31 14.40 14.40 13.85 13.90 0.1M
2021-03-30 13.50 14.50 13.50 13.80 0.1M
2021-03-26 14.95 14.95 13.55 13.85 0.2M
2021-03-25 15.00 15.00 13.85 14.30 0.2M
2021-03-24 14.90 15.90 14.80 14.90 0.3M
2021-03-23 15.70 15.70 15.05 15.35 0.1M
2021-03-22 16.30 16.30 14.90 15.35 0.2M
2021-03-19 15.05 16.10 14.25 15.75 0.2M
2021-03-18 17.00 17.00 14.95 15.10 0.3M
2021-03-17 17.30 17.30 15.35 16.05 0.3M
2021-03-16 17.05 17.95 16.90 17.00 0.3M
2021-03-15 17.40 17.40 16.60 17.05 0.2M
2021-03-12 17.00 18.20 16.90 16.95 0.4M
2021-03-10 17.00 17.25 16.50 16.70 0.2M
2021-03-09 18.05 18.20 16.90 17.00 0.2M
2021-03-08 17.45 18.50 17.30 17.70 0.2M
2021-03-05 17.90 18.65 17.05 17.30 0.3M
2021-03-04 17.00 18.70 16.85 18.00 0.6M
2021-03-03 17.80 18.00 16.80 17.00 0.3M
2021-03-02 17.45 17.80 17.05 17.35 0.3M
2021-03-01 16.45 17.40 16.35 17.20 1.2M
2021-02-26 15.05 16.55 14.80 16.25 0.4M
2021-02-25 15.40 15.55 15.05 15.15 0.1M
2021-02-24 15.25 16.50 15.05 15.30 0.1M
2021-02-23 15.55 15.55 14.35 15.25 0.1M
2021-02-22 15.90 16.05 14.90 15.00 0.2M
2021-02-19 16.00 16.00 15.50 15.60 0.1M
2021-02-18 16.20 16.60 15.50 16.00 0.2M
2021-02-17 14.75 16.00 14.75 15.70 0.2M
2021-02-16 15.30 15.90 14.35 14.65 0.6M
2021-02-15 16.45 16.50 15.85 15.90 0.1M
2021-02-12 16.40 16.90 15.80 16.10 0.4M
2021-02-11 14.30 16.05 14.30 16.05 0.3M
2021-02-10 15.30 15.45 14.40 14.60 0.2M
2021-02-09 15.50 16.20 14.60 15.10 0.3M
2021-02-08 15.90 16.35 15.35 15.50 0.3M
2021-02-05 16.40 16.90 15.10 15.65 0.8M
2021-02-04 15.40 15.40 14.75 15.40 0.3M
2021-02-03 14.70 14.70 14.70 14.70 0.0M
2021-02-02 13.55 14.00 13.10 14.00 0.1M
2021-02-01 13.95 14.00 13.20 13.35 0.1M
2021-01-29 12.90 13.50 12.90 13.50 0.1M
2021-01-28 12.65 13.15 12.65 12.90 0.1M
2021-01-27 13.15 13.50 12.90 13.15 0.1M
2021-01-25 14.15 14.15 13.00 13.05 0.1M
2021-01-22 13.55 14.00 13.30 13.65 0.2M
2021-01-21 13.95 14.05 13.30 13.75 0.2M
2021-01-20 14.50 14.50 13.35 13.50 0.2M
2021-01-19 14.05 14.50 14.00 14.00 0.1M
2021-01-18 14.50 14.65 14.05 14.05 0.1M
2021-01-15 15.75 15.75 14.70 14.75 0.2M
2021-01-14 15.75 15.85 15.30 15.45 0.2M
2021-01-13 15.55 15.55 14.80 15.50 0.8M
2021-01-12 13.70 14.85 13.70 14.85 0.3M
2021-01-11 14.30 14.30 13.05 14.15 0.4M
2021-01-08 13.65 13.65 13.65 13.65 0.1M
2021-01-07 13.00 13.00 13.00 13.00 0.1M
2021-01-06 12.05 12.40 11.80 12.40 0.2M
2021-01-05 12.00 12.00 11.75 11.85 0.1M
2021-01-04 12.10 12.40 11.95 12.00 0.1M
2021-01-01 12.20 12.20 11.70 11.95 0.1M