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
2024-12-31 17.92 18.63 17.18 18.38 0.2M
2024-12-30 17.56 18.40 17.56 17.93 0.4M
2024-12-27 19.29 19.29 18.49 18.49 0.1M
2024-12-26 20.40 20.40 19.43 19.47 0.3M
2024-12-24 20.50 20.90 20.03 20.46 0.4M
2024-12-23 20.80 21.13 19.70 21.09 0.6M
2024-12-20 19.40 20.13 19.20 20.13 0.3M
2024-12-19 19.22 19.97 19.06 19.18 0.5M
2024-12-18 21.20 21.39 19.40 20.07 0.5M
2024-12-17 20.72 20.72 19.25 20.38 0.5M
2024-12-16 19.74 19.74 19.74 19.74 0.2M
2024-12-13 18.19 18.80 17.01 18.80 0.7M
2024-12-12 17.91 17.91 17.51 17.91 0.2M
2024-12-11 17.06 17.06 15.80 17.06 1.7M
2024-12-10 16.25 16.25 16.25 16.25 0.3M
2024-12-09 14.78 14.78 14.78 14.78 0.1M
2024-12-06 13.44 13.44 13.44 13.44 0.2M
2024-12-05 12.22 12.22 12.22 12.22 0.0M
2024-12-04 11.64 11.64 11.64 11.64 0.0M
2024-12-03 11.09 11.09 11.09 11.09 0.0M
2024-12-02 10.20 10.57 9.91 10.57 0.3M
2024-11-29 10.04 10.80 10.00 10.07 0.2M
2024-11-28 10.74 10.75 10.10 10.33 0.1M
2024-11-27 10.70 10.70 10.26 10.33 0.1M
2024-11-26 10.83 10.83 10.25 10.31 0.1M
2024-11-25 10.36 10.84 10.36 10.42 0.1M
2024-11-22 10.93 10.94 10.21 10.33 0.1M
2024-11-21 10.90 11.39 10.46 10.61 0.1M
2024-11-19 10.84 11.06 10.71 11.02 0.2M
2024-11-18 10.45 10.54 10.25 10.54 0.2M
2024-11-14 10.05 10.39 9.91 10.04 0.0M
2024-11-13 9.52 10.33 9.52 9.96 0.1M
2024-11-12 10.00 10.35 9.95 9.95 0.1M
2024-11-11 11.04 11.04 10.48 10.48 0.1M
2024-11-08 11.70 11.89 11.04 11.04 0.2M
2024-11-07 11.25 11.63 10.71 11.63 0.2M
2024-11-06 10.97 11.08 10.80 11.08 0.1M
2024-11-05 10.40 10.56 9.65 10.56 0.1M
2024-11-04 10.00 10.11 9.80 10.06 0.1M
2024-11-01 9.67 10.15 9.67 9.93 0.0M
2024-10-31 9.55 10.20 9.55 9.67 0.1M
2024-10-30 9.97 10.29 9.36 9.92 0.1M
2024-10-29 10.25 10.69 9.82 9.82 0.1M
2024-10-28 10.34 10.70 10.34 10.34 0.2M
2024-10-25 11.31 11.31 10.71 10.89 0.2M
2024-10-24 10.39 10.78 10.00 10.78 0.2M
2024-10-23 10.40 10.43 9.89 10.27 0.3M
2024-10-22 10.07 10.40 9.94 9.94 0.3M
2024-10-21 10.98 11.39 10.43 10.47 0.1M
2024-10-18 11.05 11.36 10.50 10.98 0.1M
2024-10-17 11.62 11.62 10.90 11.05 0.1M
2024-10-16 11.26 12.10 11.20 11.39 0.1M
2024-10-15 11.91 11.91 11.50 11.60 0.1M
2024-10-14 12.05 12.24 11.52 11.91 0.0M
2024-10-11 12.40 12.60 11.85 12.06 0.0M
2024-10-10 12.19 12.55 11.60 12.40 0.1M
2024-10-09 11.79 12.19 11.16 12.00 0.2M
2024-10-08 12.10 12.10 11.63 11.67 0.1M
2024-10-07 12.16 13.29 12.04 12.25 0.3M
2024-10-04 12.68 12.68 12.68 12.68 0.0M
2024-10-03 12.44 12.44 12.44 12.44 0.2M
2024-10-01 12.20 12.20 12.20 12.20 0.1M
2024-09-30 11.97 11.97 11.97 11.97 0.2M
2024-09-27 11.74 11.74 11.74 11.74 0.2M
2024-09-26 11.65 11.65 11.51 11.51 0.0M
2024-09-25 11.75 11.75 11.75 11.75 0.0M
2024-09-24 11.99 11.99 11.76 11.99 0.1M
2024-09-23 11.80 11.80 11.76 11.76 0.0M
2024-09-20 12.05 12.05 12.00 12.00 0.0M
2024-09-19 12.35 12.35 12.05 12.05 0.1M
2024-09-18 12.08 12.30 12.08 12.30 0.1M
2024-09-17 12.35 12.35 12.10 12.10 0.0M
2024-09-16 12.15 12.35 12.15 12.35 0.1M
2024-09-13 12.05 12.54 12.05 12.37 0.0M
2024-09-12 12.50 12.50 12.25 12.30 0.0M
2024-09-11 12.36 12.59 12.13 12.50 0.0M
2024-09-10 12.35 12.35 12.24 12.35 0.0M
2024-09-09 12.61 12.61 12.35 12.35 0.0M
2024-09-06 12.87 12.87 12.61 12.61 0.0M
2024-09-05 13.05 13.05 12.86 12.87 0.1M
2024-09-04 13.30 13.30 13.13 13.13 0.0M
2024-09-03 13.50 13.52 13.40 13.40 0.1M
2024-09-02 13.46 13.46 13.46 13.46 0.1M
2024-08-30 13.71 13.71 13.71 13.71 0.0M
2024-08-29 13.99 13.99 13.99 13.99 0.0M
2024-08-28 14.28 14.28 14.28 14.28 0.0M
2024-08-27 13.91 14.60 13.90 14.58 0.3M
2024-08-26 13.91 13.91 13.25 13.91 0.2M
2024-08-23 12.69 13.25 12.49 13.25 0.2M
2024-08-22 12.62 12.62 12.62 12.62 0.0M
2024-08-21 11.40 12.02 11.03 12.02 0.1M
2024-08-20 11.98 12.20 11.45 11.45 0.2M
2024-08-19 12.35 12.71 11.88 12.06 0.1M
2024-08-16 12.40 12.75 12.00 12.51 0.2M
2024-08-14 12.71 13.84 12.64 12.64 0.2M
2024-08-13 13.90 14.35 13.31 13.31 0.2M
2024-08-12 14.02 14.02 14.02 14.02 0.1M
2024-08-09 12.90 13.36 12.90 13.36 0.1M
2024-08-08 13.60 13.60 13.10 13.10 0.0M
2024-08-07 13.13 13.39 13.13 13.35 0.1M
2024-08-06 13.41 13.41 13.13 13.13 0.0M
2024-08-05 13.52 13.52 13.40 13.40 0.1M
2024-08-02 13.26 13.26 13.26 13.26 0.0M
2024-08-01 13.00 13.00 13.00 13.00 0.0M
2024-07-31 12.75 12.75 12.75 12.75 0.0M
2024-07-30 12.36 12.60 12.36 12.50 0.1M
2024-07-29 12.61 12.61 12.60 12.60 0.1M
2024-07-26 12.85 13.00 12.85 12.85 0.1M
2024-07-25 13.12 13.12 13.12 13.12 0.1M
2024-07-24 13.39 13.39 13.39 13.39 0.0M
2024-07-23 13.67 13.70 13.67 13.67 0.1M
2024-07-22 13.67 14.22 13.67 13.95 0.1M
2024-07-19 13.95 13.95 13.95 13.95 0.0M
2024-07-18 14.24 14.24 14.24 14.24 0.0M
2024-07-16 14.54 14.54 14.54 14.54 0.0M
2024-07-15 14.84 14.84 14.84 14.84 0.0M
2024-07-12 15.45 15.45 15.15 15.15 0.1M
2024-07-11 15.60 15.60 15.46 15.46 0.1M
2024-07-10 15.82 15.82 15.49 15.78 0.2M
2024-07-09 15.40 15.81 15.40 15.81 0.3M
2024-07-08 15.49 15.50 15.49 15.50 0.3M
2024-07-05 15.81 15.81 15.81 15.81 0.5M
2024-07-04 13.90 15.06 13.80 15.06 1.2M
2024-07-03 14.35 14.35 14.35 14.35 0.6M
2024-07-02 13.67 13.67 13.67 13.67 0.2M
2024-07-01 11.78 13.02 11.78 13.02 0.5M
2024-06-28 12.40 12.40 12.40 12.40 0.1M
2024-06-27 13.24 13.24 12.00 13.06 0.7M
2024-06-26 12.61 12.61 12.61 12.61 0.1M
2024-06-25 12.01 12.01 12.01 12.01 0.1M
2024-06-24 11.40 11.44 11.40 11.44 0.1M
2024-06-21 10.90 10.90 10.90 10.90 0.0M
2024-06-20 10.69 10.69 10.69 10.69 0.1M
2024-06-19 10.49 10.49 10.49 10.49 0.1M
2024-06-18 10.29 10.29 10.29 10.29 0.0M
2024-06-14 10.09 10.09 10.09 10.09 0.0M
2024-06-13 9.75 9.90 9.75 9.90 0.1M
2024-06-12 9.89 9.89 9.71 9.71 0.1M
2024-06-11 10.10 10.10 9.89 9.89 0.0M
2024-06-10 10.24 10.24 10.10 10.10 0.0M
2024-06-07 10.30 10.30 10.15 10.25 0.0M
2024-06-06 10.50 10.50 10.30 10.30 0.0M
2024-06-05 10.50 10.50 10.50 10.50 0.0M
2024-06-04 10.70 10.90 10.70 10.70 0.0M
2024-06-03 10.90 10.90 10.90 10.90 0.0M
2024-05-31 10.70 10.70 10.70 10.70 0.1M
2024-05-30 10.65 10.65 10.50 10.50 0.0M
2024-05-29 10.70 10.70 10.70 10.70 0.0M
2024-05-28 10.85 10.90 10.80 10.90 0.1M
2024-05-27 11.00 11.00 11.00 11.00 0.0M
2024-05-24 11.40 11.40 11.20 11.20 0.0M
2024-05-23 11.40 11.40 11.40 11.40 0.0M
2024-05-22 11.60 11.60 11.60 11.60 0.1M
2024-05-21 11.80 11.80 11.80 11.80 0.0M
2024-05-18 12.00 12.00 12.00 12.00 0.0M
2024-05-17 12.25 12.25 12.25 12.25 0.0M
2024-05-16 12.50 12.50 12.50 12.50 0.0M
2024-05-15 13.70 13.70 12.40 12.75 0.3M
2024-05-14 13.05 13.05 13.05 13.05 0.0M
2024-05-13 12.45 12.45 12.45 12.45 0.1M
2024-05-10 11.65 11.90 11.65 11.90 0.1M
2024-05-09 10.40 11.35 10.40 11.35 0.2M
2024-05-08 10.85 10.85 10.85 10.85 0.1M
2024-05-07 11.40 11.40 11.40 11.40 0.0M
2024-05-06 12.00 12.00 12.00 12.00 0.0M
2024-05-03 12.60 12.95 12.60 12.60 0.1M
2024-05-02 13.95 13.95 13.25 13.25 0.7M
2024-04-30 13.95 13.95 12.65 13.95 1.2M
2024-04-29 13.30 13.30 13.30 13.30 0.1M
2024-04-26 12.70 12.70 12.70 12.70 0.1M
2024-04-25 12.10 12.10 12.10 12.10 0.3M
2024-04-24 11.55 11.55 11.55 11.55 0.1M
2024-04-23 11.00 11.00 11.00 11.00 0.1M
2024-04-22 10.50 10.50 10.25 10.50 0.1M
2024-04-19 9.20 10.00 9.20 10.00 0.4M
2024-04-18 9.25 9.75 8.90 9.55 0.8M
2024-04-16 10.00 10.00 9.30 9.30 0.7M
2024-04-15 9.50 9.75 9.15 9.75 0.5M
2024-04-12 9.05 9.30 8.95 9.30 0.3M
2024-04-10 8.65 8.90 8.10 8.90 0.7M
2024-04-09 8.50 8.50 8.30 8.50 0.1M
2024-04-08 8.10 8.10 8.10 8.10 0.1M
2024-04-05 7.75 7.75 7.75 7.75 0.3M
2024-04-04 7.40 7.40 7.40 7.40 0.0M
2024-04-03 7.05 7.05 7.05 7.05 0.0M
2024-04-02 6.75 6.75 6.75 6.75 0.0M
2024-04-01 6.40 6.45 6.35 6.45 0.0M
2024-03-28 6.55 6.55 6.15 6.15 0.4M
2024-03-27 6.65 7.00 6.45 6.45 0.3M
2024-03-26 6.95 7.15 6.65 6.75 0.4M
2024-03-22 6.95 7.05 6.80 7.00 0.3M
2024-03-21 6.75 7.00 6.70 6.75 0.2M
2024-03-20 7.15 7.30 6.75 6.90 0.2M
2024-03-19 7.25 7.30 6.75 7.10 0.2M
2024-03-18 7.35 7.35 7.00 7.10 0.3M
2024-03-15 7.70 7.70 7.35 7.35 0.1M
2024-03-14 7.85 7.85 7.35 7.70 0.1M
2024-03-13 8.00 8.10 7.45 7.70 0.2M
2024-03-12 7.70 7.95 7.25 7.85 0.2M
2024-03-11 7.95 8.15 7.55 7.60 0.1M
2024-03-07 7.35 8.00 7.35 7.95 0.1M
2024-03-06 7.90 8.15 7.50 7.65 0.3M
2024-03-05 8.30 8.35 7.90 7.90 0.1M
2024-03-04 8.70 8.80 8.20 8.30 0.1M
2024-03-02 8.45 8.45 8.45 8.45 0.0M
2024-03-01 8.05 8.05 8.05 8.05 0.0M
2024-02-29 7.70 7.95 7.70 7.90 0.0M
2024-02-28 7.95 7.95 7.80 7.80 0.0M
2024-02-27 8.10 8.15 7.95 7.95 0.0M
2024-02-26 8.25 8.25 8.10 8.10 0.0M
2024-02-23 8.25 8.25 8.10 8.10 0.0M
2024-02-22 8.15 8.30 8.15 8.25 0.0M
2024-02-21 8.45 8.50 8.30 8.30 0.0M
2024-02-20 8.35 8.45 8.35 8.45 0.0M
2024-02-19 8.35 8.35 8.30 8.30 0.0M
2024-02-16 8.55 8.55 8.40 8.40 0.1M
2024-02-15 8.60 8.70 8.55 8.55 0.0M
2024-02-14 8.50 8.55 8.50 8.55 0.0M
2024-02-13 8.75 8.75 8.65 8.65 0.0M
2024-02-12 8.80 8.80 8.80 8.80 0.1M
2024-02-09 8.65 8.65 8.55 8.65 0.1M
2024-02-08 8.50 8.50 8.50 8.50 0.1M
2024-02-07 8.35 8.35 8.35 8.35 0.0M
2024-02-06 8.30 8.30 8.15 8.20 0.1M
2024-02-05 8.30 8.30 8.30 8.30 0.0M
2024-02-02 8.50 8.50 8.45 8.45 0.0M
2024-02-01 8.60 8.60 8.60 8.60 0.0M
2024-01-31 8.75 8.75 8.75 8.75 0.0M
2024-01-30 8.90 8.90 8.90 8.90 0.0M
2024-01-29 9.05 9.05 9.05 9.05 0.0M
2024-01-25 9.20 9.20 9.20 9.20 0.1M
2024-01-24 9.35 9.35 9.35 9.35 0.1M
2024-01-23 9.65 9.65 9.20 9.50 0.4M
2024-01-20 9.20 9.20 9.15 9.15 0.1M
2024-01-19 8.75 8.80 8.50 8.80 0.3M
2024-01-18 8.00 8.40 7.60 8.40 0.3M
2024-01-17 8.35 8.35 7.85 8.00 0.2M
2024-01-16 8.25 8.25 7.80 8.25 0.2M
2024-01-15 7.90 7.90 7.90 7.90 0.1M
2024-01-12 7.50 7.55 7.50 7.55 0.1M
2024-01-11 7.45 7.45 7.45 7.45 0.0M
2024-01-10 7.35 7.35 7.35 7.35 0.0M
2024-01-09 7.25 7.25 7.25 7.25 0.0M
2024-01-08 7.15 7.15 7.15 7.15 0.1M
2024-01-05 7.00 7.10 7.00 7.05 0.1M
2024-01-04 6.95 7.00 6.95 7.00 0.1M
2024-01-03 6.85 6.90 6.85 6.90 0.0M
2024-01-02 6.90 6.90 6.80 6.80 0.1M
2024-01-01 7.00 7.00 6.90 6.90 0.1M