Standard Engineering Technology Ltd SETL
NSE · India · Health Technology
INR 414.45-8.35 (-1.97%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 422.80 | -1.43% | INR 428.95 | INR 436.95 | INR 415.00 | 407.52K |
| 2026-09-29 | INR 428.95 | +1.49% | INR 434.70 | INR 437.65 | INR 416.10 | 717.72K |
| 2026-09-28 | INR 422.65 | +4.99% | INR 402.05 | INR 422.65 | INR 394.00 | 974.56K |
| 2026-09-25 | INR 402.55 | -0.06% | INR 402.80 | INR 405.80 | INR 393.00 | 500.27K |
| 2026-09-24 | INR 402.80 | -1.03% | INR 406.95 | INR 420.00 | INR 398.05 | 589.75K |
| 2026-09-23 | INR 407.00 | +1.11% | INR 402.50 | INR 415.55 | INR 402.00 | 437.95K |
| 2026-09-22 | INR 402.55 | -1.49% | INR 410.00 | INR 412.20 | INR 393.15 | 721.74K |
| 2026-09-21 | INR 408.65 | +1.57% | INR 402.85 | INR 414.80 | INR 393.75 | 842.10K |
| 2026-09-18 | INR 402.35 | +0.22% | INR 393.25 | INR 414.00 | INR 393.25 | 987.12K |
| 2026-09-17 | INR 401.45 | -4.99% | INR 409.95 | INR 422.00 | INR 401.45 | 2.84M |
| 2026-09-16 | INR 422.55 | -4.99% | INR 422.55 | INR 422.55 | INR 422.55 | 64.55K |
| 2026-09-15 | INR 444.75 | -5.00% | INR 444.75 | INR 444.75 | INR 444.75 | 194.61K |
| 2026-09-14 | INR 468.15 | 0.00% | INR 468.15 | INR 468.15 | INR 468.15 | 0 |
| 2026-09-11 | INR 468.15 | +4.99% | INR 468.15 | INR 468.15 | INR 443.00 | 2.93M |
| 2026-09-10 | INR 445.90 | +4.99% | INR 445.20 | INR 445.90 | INR 440.05 | 344.59K |
| 2026-09-09 | INR 424.70 | +4.99% | INR 402.00 | INR 424.70 | INR 401.40 | 1.74M |
| 2026-09-08 | INR 404.50 | +4.11% | INR 388.55 | INR 407.00 | INR 384.10 | 899.19K |
| 2026-09-07 | INR 388.55 | -4.99% | INR 410.00 | INR 412.80 | INR 388.55 | 1.26M |
| 2026-09-04 | INR 408.95 | +4.55% | INR 395.00 | INR 410.70 | INR 390.10 | 1.43M |
| 2026-09-03 | INR 391.15 | +4.32% | INR 377.15 | INR 393.65 | INR 369.05 | 1.06M |
| 2026-09-02 | INR 374.95 | -3.13% | INR 389.95 | INR 389.95 | INR 370.50 | 882.01K |
| 2026-09-01 | INR 387.05 | +4.75% | INR 378.00 | INR 387.95 | INR 378.00 | 1.36M |
| 2026-08-31 | INR 369.50 | +1.46% | INR 372.40 | INR 382.40 | INR 356.45 | 2.54M |
| 2026-08-28 | INR 364.20 | +4.99% | INR 354.00 | INR 364.20 | INR 351.10 | 797.47K |
| 2026-08-27 | INR 346.90 | +4.99% | INR 336.75 | INR 346.90 | INR 335.60 | 497.38K |
| 2026-08-26 | INR 330.40 | +4.97% | INR 317.00 | INR 330.45 | INR 313.35 | 2.64M |
| 2026-08-25 | INR 314.75 | +0.77% | INR 312.00 | INR 322.35 | INR 300.00 | 1.68M |
| 2026-08-24 | INR 312.35 | +4.90% | INR 303.80 | INR 312.60 | INR 303.65 | 4.04M |
| 2026-08-21 | INR 297.75 | -2.36% | INR 305.20 | INR 305.55 | INR 293.00 | 416.72K |
| 2026-08-20 | INR 304.95 | -1.50% | INR 312.00 | INR 315.60 | INR 301.20 | 474.16K |
| 2026-08-19 | INR 309.60 | +0.24% | INR 310.00 | INR 312.85 | INR 305.90 | 640.05K |
| 2026-08-18 | INR 308.85 | +0.05% | INR 310.00 | INR 313.80 | INR 298.55 | 871.10K |
| 2026-08-17 | INR 308.70 | +3.45% | INR 306.00 | INR 313.30 | INR 303.10 | 1.99M |
| 2026-08-14 | INR 298.40 | +0.25% | INR 297.65 | INR 300.80 | INR 292.15 | 408.67K |
| 2026-08-13 | INR 297.65 | -0.80% | INR 300.90 | INR 302.15 | INR 294.25 | 451.08K |
| 2026-08-12 | INR 300.05 | +0.92% | INR 301.90 | INR 307.00 | INR 286.00 | 1.92M |
| 2026-08-11 | INR 297.30 | +4.78% | INR 285.00 | INR 297.90 | INR 281.80 | 2.17M |
| 2026-08-10 | INR 283.75 | +0.98% | INR 281.00 | INR 284.35 | INR 274.25 | 423.55K |
| 2026-08-07 | INR 281.00 | +2.31% | INR 288.35 | INR 288.35 | INR 278.00 | 555.98K |
| 2026-08-06 | INR 274.65 | -1.21% | INR 281.40 | INR 289.80 | INR 271.00 | 825.66K |
| 2026-08-05 | INR 278.00 | +0.94% | INR 271.30 | INR 281.60 | INR 270.30 | 369.10K |
| 2026-08-04 | INR 275.40 | -1.13% | INR 284.95 | INR 284.95 | INR 274.05 | 193.47K |
| 2026-08-03 | INR 278.55 | +1.25% | INR 276.95 | INR 282.70 | INR 275.30 | 223.34K |
| 2026-07-31 | INR 275.10 | +1.79% | INR 275.90 | INR 282.50 | INR 272.80 | 410.93K |
| 2026-07-30 | INR 270.25 | +2.76% | INR 260.35 | INR 273.70 | INR 260.30 | 268.34K |
| 2026-07-29 | INR 263.00 | -2.48% | INR 269.90 | INR 271.60 | INR 258.25 | 475.76K |
| 2026-07-28 | INR 269.70 | -4.63% | INR 282.80 | INR 284.00 | INR 268.70 | 395.00K |
| 2026-07-27 | INR 282.80 | +3.70% | INR 275.90 | INR 284.80 | INR 265.50 | 630.19K |
| 2026-07-24 | INR 272.70 | -4.97% | INR 284.00 | INR 284.60 | INR 272.65 | 817.27K |
| 2026-07-23 | INR 286.95 | -0.31% | INR 289.95 | INR 290.65 | INR 285.00 | 281.99K |
| 2026-07-22 | INR 287.85 | -0.62% | INR 288.95 | INR 296.70 | INR 285.00 | 667.03K |
| 2026-07-21 | INR 289.65 | +0.56% | INR 288.00 | INR 294.95 | INR 284.70 | 515.69K |
| 2026-07-20 | INR 288.05 | +2.47% | INR 279.75 | INR 292.00 | INR 275.00 | 486.07K |
| 2026-07-17 | INR 281.10 | -2.48% | INR 282.55 | INR 286.90 | INR 277.95 | 393.72K |
| 2026-07-16 | INR 288.25 | +0.96% | INR 289.50 | INR 292.95 | INR 283.95 | 429.73K |
| 2026-07-15 | INR 285.50 | +4.25% | INR 276.95 | INR 287.50 | INR 271.50 | 1.17M |
| 2026-07-14 | INR 273.85 | -1.33% | INR 280.00 | INR 280.05 | INR 263.70 | 1.34M |
| 2026-07-13 | INR 277.55 | -4.52% | INR 291.60 | INR 298.00 | INR 276.20 | 1.20M |
| 2026-07-10 | INR 290.70 | +4.98% | INR 277.00 | INR 290.70 | INR 273.80 | 842.36K |
| 2026-07-09 | INR 276.90 | +4.25% | INR 272.95 | INR 278.80 | INR 266.45 | 881.92K |
| 2026-07-08 | INR 265.60 | +1.74% | INR 259.90 | INR 274.00 | INR 255.00 | 1.32M |
| 2026-07-07 | INR 261.05 | -2.48% | INR 267.70 | INR 281.05 | INR 258.05 | 1.71M |
| 2026-07-06 | INR 267.70 | -4.99% | INR 272.75 | INR 275.80 | INR 267.70 | 1.86M |
| 2026-07-03 | INR 281.75 | -4.99% | INR 305.00 | INR 305.30 | INR 281.75 | 2.10M |
| 2026-07-02 | INR 296.55 | +4.99% | INR 296.00 | INR 296.55 | INR 287.00 | 2.53M |
| 2026-07-01 | INR 282.45 | +10.00% | INR 269.90 | INR 282.45 | INR 268.25 | 5.81M |
| 2026-06-30 | INR 256.77 | +10.00% | INR 252.00 | INR 256.77 | INR 247.27 | 1.64M |
| 2026-06-29 | INR 233.43 | +9.10% | INR 212.91 | INR 235.00 | INR 211.51 | 3.41M |
| 2026-06-26 | INR 213.96 | 0.00% | INR 213.96 | INR 213.96 | INR 213.96 | 0 |
| 2026-06-25 | INR 213.96 | -4.59% | INR 230.00 | INR 236.02 | INR 201.84 | 6.78M |
| 2026-06-24 | INR 224.26 | +8.56% | INR 208.90 | INR 226.99 | INR 208.90 | 4.87M |
| 2026-06-23 | INR 206.58 | +2.10% | INR 208.33 | INR 212.40 | INR 202.46 | 1.97M |
| 2026-06-22 | INR 202.34 | +8.72% | INR 189.21 | INR 204.90 | INR 187.23 | 2.39M |
| 2026-06-19 | INR 186.11 | +3.30% | INR 180.18 | INR 188.10 | INR 179.00 | 1.11M |
| 2026-06-18 | INR 180.17 | +3.87% | INR 175.80 | INR 184.50 | INR 172.72 | 1.15M |
| 2026-06-17 | INR 173.45 | +0.85% | INR 172.00 | INR 175.50 | INR 166.53 | 520.66K |
| 2026-06-16 | INR 171.99 | +1.81% | INR 170.00 | INR 179.00 | INR 170.00 | 1.00M |
| 2026-06-15 | INR 168.94 | +6.32% | INR 163.00 | INR 169.85 | INR 161.00 | 1.16M |
| 2026-06-12 | INR 158.90 | +3.28% | INR 156.00 | INR 160.99 | INR 154.20 | 386.81K |
| 2026-06-11 | INR 153.85 | -0.15% | INR 153.00 | INR 157.88 | INR 150.05 | 338.30K |
| 2026-06-10 | INR 154.08 | -1.57% | INR 156.00 | INR 157.50 | INR 152.23 | 240.73K |
| 2026-06-09 | INR 156.54 | +1.59% | INR 154.09 | INR 158.00 | INR 152.00 | 221.38K |
| 2026-06-08 | INR 154.09 | -0.41% | INR 155.00 | INR 156.70 | INR 150.85 | 626.80K |
| 2026-06-05 | INR 154.72 | +12.61% | INR 138.90 | INR 158.90 | INR 138.90 | 3.67M |
| 2026-06-04 | INR 137.39 | -0.64% | INR 136.81 | INR 140.08 | INR 135.00 | 115.17K |
| 2026-06-03 | INR 138.27 | -1.03% | INR 139.75 | INR 140.45 | INR 136.78 | 100.93K |
| 2026-06-02 | INR 139.71 | +0.26% | INR 139.00 | INR 143.00 | INR 134.00 | 190.19K |
| 2026-06-01 | INR 139.35 | +4.46% | INR 133.51 | INR 143.00 | INR 132.30 | 468.22K |
| 2026-05-29 | INR 133.40 | -4.90% | INR 140.90 | INR 141.70 | INR 132.50 | 449.08K |
| 2026-05-28 | INR 140.28 | 0.00% | INR 140.28 | INR 140.28 | INR 140.28 | 0 |