Senco Gold Limited SENCO
NSE · India · Consumer Durables
INR 317.15-3.80 (-1.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 317.40 | -1.11% | INR 320.95 | INR 321.95 | INR 311.55 | 538.85K |
| 2026-09-30 | INR 320.95 | -2.24% | INR 329.00 | INR 332.70 | INR 320.00 | 502.58K |
| 2026-09-29 | INR 328.30 | +3.14% | INR 321.75 | INR 331.50 | INR 320.90 | 1.46M |
| 2026-09-28 | INR 318.30 | -3.87% | INR 331.10 | INR 331.10 | INR 310.15 | 2.65M |
| 2026-09-25 | INR 331.10 | -1.46% | INR 336.00 | INR 336.00 | INR 327.55 | 681.77K |
| 2026-09-24 | INR 336.00 | -1.83% | INR 338.50 | INR 339.60 | INR 333.65 | 507.27K |
| 2026-09-23 | INR 342.25 | +1.45% | INR 338.35 | INR 346.35 | INR 337.10 | 1.22M |
| 2026-09-22 | INR 337.35 | -1.33% | INR 341.90 | INR 344.70 | INR 336.00 | 343.19K |
| 2026-09-21 | INR 341.90 | -1.75% | INR 349.80 | INR 350.05 | INR 340.10 | 295.92K |
| 2026-09-18 | INR 348.00 | +1.65% | INR 344.50 | INR 352.80 | INR 341.10 | 606.31K |
| 2026-09-17 | INR 342.35 | +3.04% | INR 331.55 | INR 344.95 | INR 330.35 | 492.43K |
| 2026-09-16 | INR 332.25 | -1.23% | INR 337.90 | INR 337.95 | INR 325.65 | 473.77K |
| 2026-09-15 | INR 336.40 | -2.89% | INR 348.95 | INR 351.00 | INR 335.15 | 504.32K |
| 2026-09-14 | INR 346.40 | 0.00% | INR 346.40 | INR 346.40 | INR 346.40 | 0 |
| 2026-09-11 | INR 346.40 | -1.00% | INR 349.90 | INR 349.90 | INR 340.25 | 676.35K |
| 2026-09-10 | INR 349.90 | -1.66% | INR 355.50 | INR 358.45 | INR 348.40 | 392.33K |
| 2026-09-09 | INR 355.80 | -1.67% | INR 360.00 | INR 363.70 | INR 354.45 | 534.01K |
| 2026-09-08 | INR 361.85 | -0.89% | INR 368.00 | INR 369.50 | INR 359.05 | 591.90K |
| 2026-09-07 | INR 365.10 | +1.80% | INR 357.40 | INR 368.75 | INR 356.60 | 1.72M |
| 2026-09-04 | INR 358.65 | +2.75% | INR 349.85 | INR 362.80 | INR 349.85 | 1.14M |
| 2026-09-03 | INR 349.05 | +0.13% | INR 353.00 | INR 354.90 | INR 347.25 | 580.29K |
| 2026-09-02 | INR 348.60 | -1.18% | INR 351.00 | INR 351.95 | INR 342.70 | 564.60K |
| 2026-09-01 | INR 352.75 | +1.19% | INR 350.00 | INR 360.75 | INR 347.40 | 926.99K |
| 2026-08-31 | INR 348.60 | -1.76% | INR 354.25 | INR 354.75 | INR 345.35 | 579.08K |
| 2026-08-28 | INR 354.85 | -2.18% | INR 362.80 | INR 363.70 | INR 352.50 | 639.08K |
| 2026-08-27 | INR 362.75 | -1.20% | INR 369.00 | INR 369.60 | INR 361.05 | 378.23K |
| 2026-08-26 | INR 367.15 | -0.41% | INR 369.45 | INR 369.65 | INR 359.10 | 754.75K |
| 2026-08-25 | INR 368.65 | -0.83% | INR 372.00 | INR 373.85 | INR 364.40 | 1.12M |
| 2026-08-24 | INR 371.75 | +7.63% | INR 349.00 | INR 377.75 | INR 347.00 | 4.90M |
| 2026-08-21 | INR 345.40 | +2.71% | INR 338.50 | INR 348.20 | INR 336.00 | 1.15M |
| 2026-08-20 | INR 336.30 | +1.42% | INR 335.45 | INR 340.40 | INR 333.05 | 867.53K |
| 2026-08-19 | INR 331.60 | -1.53% | INR 335.00 | INR 338.35 | INR 329.05 | 618.06K |
| 2026-08-18 | INR 336.75 | -1.41% | INR 341.90 | INR 343.90 | INR 335.75 | 622.42K |
| 2026-08-17 | INR 341.55 | -0.09% | INR 340.00 | INR 343.60 | INR 333.30 | 1.10M |
| 2026-08-14 | INR 341.85 | -2.86% | INR 353.00 | INR 353.90 | INR 340.05 | 1.09M |
| 2026-08-13 | INR 351.90 | +1.81% | INR 342.20 | INR 353.70 | INR 338.05 | 2.62M |
| 2026-08-12 | INR 345.65 | -13.86% | INR 376.00 | INR 379.45 | INR 343.00 | 7.36M |
| 2026-08-11 | INR 401.25 | +0.60% | INR 400.50 | INR 405.80 | INR 397.30 | 1.26M |
| 2026-08-10 | INR 398.85 | +2.58% | INR 395.00 | INR 406.00 | INR 392.90 | 1.66M |
| 2026-08-07 | INR 388.80 | -0.72% | INR 386.95 | INR 405.20 | INR 386.60 | 1.64M |
| 2026-08-06 | INR 391.60 | -1.87% | INR 400.00 | INR 406.70 | INR 382.20 | 1.36M |
| 2026-08-05 | INR 399.05 | +2.87% | INR 387.85 | INR 401.85 | INR 384.60 | 1.55M |
| 2026-08-04 | INR 387.90 | -0.05% | INR 384.00 | INR 395.00 | INR 378.40 | 1.43M |
| 2026-08-03 | INR 388.10 | -3.75% | INR 408.90 | INR 408.90 | INR 366.50 | 1.41M |
| 2026-07-31 | INR 403.20 | -0.41% | INR 407.40 | INR 409.80 | INR 401.00 | 782.58K |
| 2026-07-30 | INR 404.85 | -2.07% | INR 412.95 | INR 412.95 | INR 403.00 | 1.19M |
| 2026-07-29 | INR 413.40 | -1.25% | INR 421.90 | INR 422.00 | INR 409.00 | 1.87M |
| 2026-07-28 | INR 418.65 | +0.17% | INR 420.90 | INR 420.90 | INR 408.20 | 3.08M |
| 2026-07-27 | INR 417.95 | +9.17% | INR 386.65 | INR 430.00 | INR 386.65 | 18.61M |
| 2026-07-24 | INR 382.85 | -0.88% | INR 383.90 | INR 388.95 | INR 377.20 | 858.78K |
| 2026-07-23 | INR 386.25 | -1.38% | INR 393.00 | INR 398.40 | INR 384.00 | 1.92M |
| 2026-07-22 | INR 391.65 | +3.67% | INR 379.50 | INR 399.80 | INR 376.30 | 5.48M |
| 2026-07-21 | INR 377.80 | +3.22% | INR 367.65 | INR 379.00 | INR 365.75 | 1.12M |
| 2026-07-20 | INR 366.00 | +0.40% | INR 364.00 | INR 373.80 | INR 362.95 | 810.39K |
| 2026-07-17 | INR 364.55 | -0.26% | INR 365.10 | INR 366.00 | INR 355.00 | 883.91K |
| 2026-07-16 | INR 365.50 | -2.06% | INR 374.75 | INR 376.90 | INR 364.40 | 952.35K |
| 2026-07-15 | INR 373.20 | -1.23% | INR 381.60 | INR 381.65 | INR 367.40 | 1.16M |
| 2026-07-14 | INR 377.85 | -0.83% | INR 383.10 | INR 390.40 | INR 374.50 | 2.60M |
| 2026-07-13 | INR 381.00 | +5.21% | INR 362.20 | INR 384.70 | INR 358.50 | 5.61M |
| 2026-07-10 | INR 362.15 | +3.87% | INR 352.90 | INR 369.00 | INR 349.40 | 4.08M |
| 2026-07-09 | INR 348.65 | +5.09% | INR 334.40 | INR 360.95 | INR 333.00 | 7.32M |
| 2026-07-08 | INR 331.75 | +1.38% | INR 323.80 | INR 351.00 | INR 322.80 | 3.14M |
| 2026-07-07 | INR 327.25 | +0.23% | INR 329.00 | INR 330.65 | INR 319.10 | 1.19M |
| 2026-07-06 | INR 326.50 | +0.14% | INR 339.25 | INR 348.50 | INR 324.50 | 4.23M |
| 2026-07-03 | INR 326.05 | -1.73% | INR 336.00 | INR 339.60 | INR 324.45 | 681.03K |
| 2026-07-02 | INR 331.80 | +1.83% | INR 327.75 | INR 333.20 | INR 325.15 | 401.94K |
| 2026-07-01 | INR 325.85 | -1.32% | INR 330.00 | INR 337.50 | INR 323.65 | 468.85K |
| 2026-06-30 | INR 330.20 | +0.93% | INR 327.70 | INR 335.00 | INR 324.10 | 440.71K |
| 2026-06-29 | INR 327.15 | +1.11% | INR 323.00 | INR 335.90 | INR 320.65 | 282.23K |
| 2026-06-26 | INR 323.55 | 0.00% | INR 323.55 | INR 323.55 | INR 323.55 | 0 |
| 2026-06-25 | INR 323.55 | -1.92% | INR 327.15 | INR 332.15 | INR 321.45 | 373.82K |
| 2026-06-24 | INR 329.90 | -1.20% | INR 332.00 | INR 333.20 | INR 326.10 | 514.15K |
| 2026-06-23 | INR 333.90 | -1.49% | INR 338.80 | INR 338.80 | INR 331.15 | 302.28K |
| 2026-06-22 | INR 338.95 | -0.43% | INR 342.00 | INR 343.55 | INR 338.00 | 240.94K |
| 2026-06-19 | INR 340.40 | -0.48% | INR 339.45 | INR 341.05 | INR 336.00 | 288.72K |
| 2026-06-18 | INR 342.05 | -0.91% | INR 346.00 | INR 348.70 | INR 338.60 | 350.13K |
| 2026-06-17 | INR 345.20 | -1.81% | INR 357.25 | INR 357.25 | INR 336.00 | 479.13K |
| 2026-06-16 | INR 351.55 | +0.39% | INR 351.25 | INR 357.50 | INR 348.60 | 464.41K |
| 2026-06-15 | INR 350.20 | +3.50% | INR 344.75 | INR 358.70 | INR 342.15 | 1.13M |
| 2026-06-12 | INR 338.35 | +3.14% | INR 337.25 | INR 340.00 | INR 329.15 | 332.21K |
| 2026-06-11 | INR 328.05 | -0.65% | INR 331.00 | INR 332.00 | INR 323.90 | 215.79K |
| 2026-06-10 | INR 330.20 | -4.48% | INR 348.00 | INR 348.60 | INR 328.10 | 730.35K |
| 2026-06-09 | INR 345.70 | +0.76% | INR 345.00 | INR 349.00 | INR 342.60 | 255.86K |
| 2026-06-08 | INR 343.10 | -2.18% | INR 345.00 | INR 361.10 | INR 340.10 | 792.31K |
| 2026-06-05 | INR 350.75 | +1.81% | INR 345.50 | INR 354.00 | INR 345.05 | 590.46K |
| 2026-06-04 | INR 344.50 | +0.32% | INR 343.50 | INR 348.55 | INR 341.05 | 408.40K |
| 2026-06-03 | INR 343.40 | -0.56% | INR 345.80 | INR 346.30 | INR 340.65 | 273.48K |
| 2026-06-02 | INR 345.35 | +1.72% | INR 339.50 | INR 349.00 | INR 335.15 | 455.94K |
| 2026-06-01 | INR 339.50 | -1.94% | INR 350.80 | INR 350.80 | INR 335.10 | 611.59K |
| 2026-05-29 | INR 346.20 | +1.78% | INR 342.45 | INR 355.00 | INR 342.45 | 1.07M |