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
2023-12-29 7.10 7.10 7.00 7.00 0.0M
2023-12-28 7.00 7.10 7.00 7.10 0.0M
2023-12-27 6.90 7.00 6.90 7.00 0.0M
2023-12-26 7.00 7.00 6.90 6.90 0.1M
2023-12-22 7.10 7.10 7.00 7.00 0.0M
2023-12-21 7.10 7.10 7.05 7.05 0.0M
2023-12-20 7.00 7.00 7.00 7.00 0.1M
2023-12-19 7.15 7.15 7.15 7.15 0.0M
2023-12-18 7.30 7.30 7.30 7.30 0.0M
2023-12-15 7.55 7.55 7.45 7.45 0.0M
2023-12-14 7.60 7.60 7.60 7.60 0.0M
2023-12-13 7.90 7.90 7.75 7.75 0.0M
2023-12-12 7.90 7.90 7.90 7.90 0.0M
2023-12-11 8.05 8.05 8.05 8.05 0.0M
2023-12-08 8.20 8.20 8.20 8.20 0.0M
2023-12-07 8.35 8.35 8.35 8.35 0.1M
2023-12-06 7.90 8.50 7.80 8.50 0.3M
2023-12-05 8.55 8.55 7.75 8.10 0.5M
2023-12-04 8.15 8.15 8.10 8.15 0.2M
2023-12-01 7.80 7.80 7.80 7.80 0.1M
2023-11-30 7.25 7.45 7.25 7.45 0.1M
2023-11-29 6.95 7.10 6.85 7.10 0.1M
2023-11-28 6.60 6.90 6.50 6.80 0.1M
2023-11-24 6.80 6.80 6.70 6.70 0.1M
2023-11-23 6.90 7.00 6.80 6.80 0.0M
2023-11-22 6.90 6.90 6.90 6.90 0.0M
2023-11-21 6.80 6.80 6.80 6.80 0.0M
2023-11-20 6.75 6.75 6.70 6.70 0.0M
2023-11-17 6.60 6.65 6.60 6.65 0.0M
2023-11-16 6.80 6.80 6.70 6.70 0.0M
2023-11-15 6.65 6.75 6.65 6.75 0.0M
2023-11-13 6.65 6.65 6.55 6.65 0.0M
2023-11-12 6.65 6.65 6.65 6.65 0.0M
2023-11-10 6.65 6.65 6.60 6.65 0.0M
2023-11-09 6.80 6.80 6.70 6.70 0.0M
2023-11-08 6.90 6.90 6.80 6.80 0.0M
2023-11-07 6.65 6.85 6.65 6.85 0.0M
2023-11-06 6.65 6.75 6.65 6.65 0.0M
2023-11-03 6.75 6.75 6.65 6.65 0.0M
2023-11-02 6.90 6.90 6.70 6.75 0.0M
2023-11-01 6.80 6.80 6.75 6.80 0.0M
2023-10-31 7.00 7.00 6.80 6.80 0.0M
2023-10-30 7.00 7.00 6.90 6.90 0.0M
2023-10-27 7.05 7.15 7.00 7.00 0.0M
2023-10-26 7.15 7.15 7.15 7.15 0.0M
2023-10-25 7.30 7.30 7.30 7.30 0.0M
2023-10-23 7.45 7.45 7.45 7.45 0.0M
2023-10-20 7.60 7.60 7.60 7.60 0.0M
2023-10-19 7.75 7.75 7.75 7.75 0.0M
2023-10-18 7.90 7.90 7.90 7.90 0.0M
2023-10-17 8.05 8.05 7.75 8.05 0.2M
2023-10-16 7.60 7.70 7.50 7.70 0.2M
2023-10-13 7.20 7.40 6.80 7.35 0.1M
2023-10-12 6.85 7.05 6.75 7.05 0.0M
2023-10-11 6.75 6.75 6.50 6.75 0.1M
2023-10-10 6.50 6.55 6.25 6.50 0.0M
2023-10-09 6.60 6.60 6.35 6.50 0.1M
2023-10-06 6.65 6.70 6.60 6.60 0.0M
2023-10-05 6.70 6.70 6.70 6.70 0.0M
2023-10-04 6.90 6.90 6.80 6.80 0.0M
2023-10-03 6.85 6.90 6.85 6.90 0.0M
2023-09-29 6.90 6.90 6.80 6.85 0.0M
2023-09-28 7.00 7.00 6.90 6.90 0.0M
2023-09-27 7.00 7.00 6.95 6.95 0.0M
2023-09-26 7.15 7.15 7.00 7.05 0.0M
2023-09-25 7.20 7.20 7.05 7.15 0.0M
2023-09-22 7.20 7.20 7.20 7.20 0.0M
2023-09-21 7.20 7.20 7.20 7.20 0.0M
2023-09-20 7.10 7.20 7.10 7.10 0.0M
2023-09-18 7.00 7.10 7.00 7.10 0.0M
2023-09-15 6.95 7.00 6.95 7.00 0.0M
2023-09-14 7.00 7.00 6.90 6.90 0.1M
2023-09-13 7.00 7.00 7.00 7.00 0.0M
2023-09-12 7.15 7.15 7.15 7.15 0.0M
2023-09-11 7.40 7.40 7.30 7.30 0.1M
2023-09-08 7.60 7.60 7.45 7.45 0.0M
2023-09-07 7.60 7.60 7.60 7.60 0.1M
2023-09-06 7.75 7.75 7.75 7.75 0.1M
2023-09-05 7.90 7.90 7.90 7.90 0.0M
2023-09-04 8.15 8.30 8.05 8.20 0.1M
2023-09-01 8.20 8.20 8.00 8.20 0.2M
2023-08-31 7.75 7.85 7.75 7.85 0.1M
2023-08-30 7.15 7.50 7.15 7.50 0.3M
2023-08-29 6.95 7.15 6.75 7.15 0.2M
2023-08-28 6.95 7.05 6.60 7.00 0.1M
2023-08-25 6.65 6.85 6.55 6.85 0.1M
2023-08-24 6.70 6.80 6.40 6.55 0.1M
2023-08-23 6.65 6.85 6.60 6.70 0.1M
2023-08-22 6.80 6.90 6.65 6.75 0.0M
2023-08-21 6.85 6.90 6.70 6.80 0.1M
2023-08-18 6.95 6.95 6.75 6.80 0.0M
2023-08-17 6.95 6.95 6.85 6.85 0.0M
2023-08-16 6.85 6.95 6.80 6.95 0.0M
2023-08-14 6.90 7.00 6.80 6.85 0.0M
2023-08-11 7.10 7.10 6.75 6.90 0.1M
2023-08-10 6.95 7.05 6.90 7.05 0.1M
2023-08-09 7.05 7.05 6.85 6.95 0.1M
2023-08-08 7.05 7.05 6.85 6.95 0.1M
2023-08-07 7.00 7.00 6.85 6.95 0.0M
2023-08-04 7.00 7.00 6.85 6.90 0.0M
2023-08-03 6.80 6.95 6.80 6.90 0.0M
2023-08-02 6.85 6.95 6.80 6.80 0.0M
2023-08-01 7.00 7.00 6.80 6.80 0.0M
2023-07-31 7.00 7.00 6.80 6.85 0.0M
2023-07-28 6.95 6.95 6.75 6.85 0.0M
2023-07-27 6.90 6.90 6.70 6.75 0.0M
2023-07-26 6.90 6.90 6.70 6.75 0.1M
2023-07-25 6.90 6.90 6.70 6.80 0.0M
2023-07-24 6.95 7.00 6.80 6.85 0.1M
2023-07-21 6.85 6.95 6.80 6.90 0.0M
2023-07-20 6.90 6.95 6.80 6.85 0.1M
2023-07-19 6.95 6.95 6.80 6.85 0.0M
2023-07-18 6.85 6.95 6.80 6.85 0.0M
2023-07-17 7.00 7.05 6.80 6.85 0.1M
2023-07-14 6.95 6.95 6.60 6.90 0.0M
2023-07-13 7.00 7.00 6.70 6.75 0.1M
2023-07-12 6.90 7.00 6.85 6.90 0.0M
2023-07-11 6.90 7.05 6.80 6.90 0.1M
2023-07-10 7.10 7.10 6.90 6.90 0.0M
2023-07-07 7.00 7.05 6.85 6.95 0.1M
2023-07-06 6.95 6.95 6.85 6.95 0.0M
2023-07-05 6.95 7.00 6.80 6.85 0.0M
2023-07-04 6.80 6.95 6.75 6.90 0.0M
2023-07-03 6.90 7.05 6.70 6.75 0.2M
2023-06-30 6.95 7.10 6.85 6.90 0.1M
2023-06-28 6.90 7.10 6.90 7.00 0.1M
2023-06-27 7.05 7.05 6.85 7.00 0.0M
2023-06-26 7.00 7.00 6.90 6.90 0.0M
2023-06-23 7.00 7.05 6.80 6.90 0.1M
2023-06-22 7.10 7.10 6.85 7.00 0.1M
2023-06-21 7.05 7.10 6.95 7.05 0.1M
2023-06-20 6.85 7.00 6.75 6.95 0.0M
2023-06-19 6.90 7.10 6.65 6.90 0.1M
2023-06-16 6.95 7.15 6.80 6.90 0.0M
2023-06-15 7.30 7.30 6.95 7.00 0.1M
2023-06-14 6.95 7.15 6.55 7.10 0.2M
2023-06-13 6.90 6.95 6.80 6.85 0.0M
2023-06-12 6.95 7.00 6.75 6.80 0.1M
2023-06-09 7.05 7.20 6.90 6.90 0.1M
2023-06-08 7.50 7.50 7.00 7.25 0.1M
2023-06-07 7.45 7.45 7.05 7.20 0.2M
2023-06-06 7.30 7.40 7.30 7.40 0.1M
2023-06-05 6.75 7.05 6.75 7.05 0.3M
2023-06-02 6.55 6.75 6.55 6.75 0.1M
2023-06-01 6.55 6.70 6.40 6.45 0.1M
2023-05-31 6.80 6.80 6.50 6.55 0.0M
2023-05-30 6.65 6.75 6.60 6.70 0.0M
2023-05-29 6.85 6.85 6.60 6.70 0.0M
2023-05-26 6.90 6.90 6.65 6.65 0.0M
2023-05-25 6.65 6.85 6.60 6.65 0.1M
2023-05-24 6.95 6.95 6.65 6.70 0.1M
2023-05-23 6.90 7.00 6.75 6.80 0.1M
2023-05-22 6.90 7.00 6.75 6.90 0.0M
2023-05-19 6.90 6.90 6.65 6.80 0.0M
2023-05-18 7.00 7.00 6.70 6.80 0.0M
2023-05-17 7.05 7.05 6.80 6.90 0.0M
2023-05-16 7.00 7.05 6.90 6.95 0.0M
2023-05-15 7.05 7.05 6.85 7.00 0.0M
2023-05-12 7.05 7.05 6.90 6.95 0.0M
2023-05-11 6.85 7.00 6.85 6.95 0.0M
2023-05-10 6.90 7.00 6.80 6.95 0.0M
2023-05-09 7.15 7.15 6.80 6.90 0.0M
2023-05-08 6.90 7.30 6.85 6.95 0.1M
2023-05-05 7.00 7.05 6.85 7.00 0.1M
2023-05-04 7.05 7.05 6.85 7.00 0.1M
2023-05-03 7.15 7.20 6.85 6.95 0.2M
2023-05-02 7.20 7.20 6.80 7.00 0.0M
2023-04-28 7.10 7.20 6.90 6.95 0.1M
2023-04-27 7.00 7.05 6.90 6.95 0.0M
2023-04-26 7.15 7.15 6.90 7.00 0.1M
2023-04-25 7.20 7.25 7.00 7.15 0.0M
2023-04-24 7.20 7.20 7.05 7.15 0.0M
2023-04-21 7.10 7.30 7.05 7.10 0.0M
2023-04-20 7.25 7.60 7.25 7.35 0.1M
2023-04-19 7.10 7.25 6.90 7.25 0.1M
2023-04-18 7.15 7.35 6.90 6.95 0.1M
2023-04-17 7.25 7.50 7.10 7.25 0.1M
2023-04-13 7.60 7.95 7.25 7.25 0.4M
2023-04-12 7.60 7.60 7.25 7.60 0.3M
2023-04-11 7.25 7.25 7.25 7.25 0.0M
2023-04-10 6.95 6.95 6.95 6.95 0.1M
2023-04-06 6.65 6.65 6.65 6.65 0.1M
2023-04-05 5.85 6.35 5.85 6.35 0.2M
2023-04-03 5.55 5.80 5.40 5.80 0.1M
2023-03-31 5.55 5.90 5.20 5.30 0.3M
2023-03-29 5.10 5.50 4.90 5.45 0.4M
2023-03-28 5.75 5.75 4.70 5.00 0.5M
2023-03-27 6.10 6.10 5.40 5.50 0.5M
2023-03-24 6.35 6.55 5.90 6.00 0.3M
2023-03-23 6.75 6.80 6.40 6.55 0.1M
2023-03-22 6.75 6.95 6.60 6.65 0.1M
2023-03-21 6.85 7.20 6.50 6.65 0.3M
2023-03-20 7.10 7.35 6.60 6.85 0.1M
2023-03-17 7.25 7.60 7.10 7.20 0.1M
2023-03-16 7.40 7.40 7.05 7.10 0.1M
2023-03-15 7.10 7.50 7.00 7.25 0.2M
2023-03-14 7.25 7.25 6.85 7.00 0.3M
2023-03-13 7.45 7.45 7.00 7.10 0.2M
2023-03-10 7.60 7.60 7.15 7.30 0.3M
2023-03-09 8.15 8.15 7.60 7.65 0.3M
2023-03-08 8.00 8.30 7.95 8.10 0.2M
2023-03-06 8.40 8.40 8.00 8.10 0.1M
2023-03-03 8.65 8.65 8.30 8.30 0.1M
2023-03-02 8.70 8.85 8.35 8.50 0.1M
2023-03-01 8.40 8.75 8.40 8.50 0.1M
2023-02-28 8.65 8.65 8.10 8.20 0.1M
2023-02-27 8.75 8.80 8.40 8.40 0.1M
2023-02-24 8.80 8.80 8.65 8.70 0.0M
2023-02-23 9.00 9.00 8.60 8.65 0.0M
2023-02-22 8.80 9.00 8.70 8.75 0.1M
2023-02-21 9.30 9.30 8.90 8.95 0.1M
2023-02-20 9.45 9.60 9.15 9.25 0.1M
2023-02-17 9.90 10.20 9.00 9.45 0.1M
2023-02-16 10.00 10.05 9.10 9.90 0.1M
2023-02-15 10.05 10.10 9.50 9.80 0.1M
2023-02-14 9.90 11.20 9.80 10.00 0.1M
2023-02-13 10.00 10.00 9.80 9.90 0.0M
2023-02-10 10.00 10.10 9.80 9.90 0.1M
2023-02-09 9.95 10.15 9.90 9.95 0.1M
2023-02-08 10.15 10.35 9.90 9.95 0.2M
2023-02-07 10.00 10.15 9.70 9.95 0.1M
2023-02-06 10.10 10.20 9.90 9.95 0.0M
2023-02-03 10.45 10.45 9.70 10.00 0.1M
2023-02-02 10.55 10.60 10.05 10.25 0.1M
2023-02-01 11.00 11.00 10.40 10.55 0.1M
2023-01-31 10.50 10.95 10.45 10.80 0.1M
2023-01-30 10.20 10.60 10.20 10.25 0.0M
2023-01-27 10.80 10.80 10.10 10.25 0.1M
2023-01-25 10.70 10.75 10.35 10.50 0.0M
2023-01-24 10.90 10.90 10.50 10.55 0.0M
2023-01-23 11.00 11.00 10.10 10.60 0.1M
2023-01-20 11.05 11.05 10.70 10.80 0.0M
2023-01-19 11.00 11.20 10.80 10.90 0.0M
2023-01-18 11.05 11.30 10.70 11.05 0.1M
2023-01-17 10.70 11.50 10.05 10.80 0.1M
2023-01-16 10.90 11.05 10.65 10.85 0.0M
2023-01-13 10.85 11.10 10.65 10.75 0.1M
2023-01-12 10.80 10.95 10.40 10.65 0.1M
2023-01-11 11.05 11.40 10.50 10.60 0.2M
2023-01-10 11.25 11.25 11.00 11.05 0.0M
2023-01-09 11.20 11.45 10.90 11.20 0.1M
2023-01-06 11.35 11.55 11.10 11.20 0.1M
2023-01-05 11.60 11.60 11.25 11.35 0.1M
2023-01-04 11.65 11.90 11.40 11.50 0.1M
2023-01-03 11.75 11.95 11.60 11.70 0.0M
2023-01-02 11.70 11.80 11.45 11.65 0.1M