tiprankstipranks
Setubandhan Infrastructure Ltd (IN:SETUINFRA)
:SETUINFRA
India Market
SETUINFRA
Setubandhan Infrastructure Ltd
RESEARCH TOOLSreports
Want to see IN:SETUINFRA full AI Analyst Report?

Setubandhan Infrastructure Ltd (SETUINFRA) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 18, 2026
0.59
0.59
0.59
0.59
0.59
-3.28%
185
0.01
May 15, 2026
0.63
0.63
0.61
0.61
0.61
0.00%
0
0.00
May 14, 2026
0.63
0.63
0.61
0.61
0.61
0.00%
0
0.00
May 13, 2026
0.63
0.63
0.61
0.61
0.61
0.00%
0
0.00
May 12, 2026
0.63
0.63
0.61
0.61
0.61
0.00%
0
0.00
May 11, 2026
0.63
0.63
0.61
0.61
0.61
0.00%
1,661
0.10
May 08, 2026
0.59
0.61
0.59
0.61
0.61
0.00%
0
0.00
May 07, 2026
0.59
0.61
0.59
0.61
0.61
0.00%
0
0.00
May 06, 2026
0.59
0.61
0.59
0.61
0.61
0.00%
0
0.00
May 05, 2026
0.59
0.61
0.59
0.61
0.61
0.00%
0
0.00
May 04, 2026
0.59
0.61
0.59
0.61
0.61
+3.39%
60,264
3.64
May 01, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Apr 30, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Apr 29, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Apr 28, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Apr 27, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Apr 24, 2026
0.59
0.59
0.59
0.59
0.59
+3.51%
5
<0.01
Apr 23, 2026
0.57
0.57
0.57
0.57
0.57
+3.64%
10,401
0.57
Apr 22, 2026
0.55
0.55
0.55
0.55
0.55
+3.77%
1,010
0.05
Apr 21, 2026
0.53
0.55
0.53
0.53
0.53
0.00%
0
0.00
Apr 20, 2026
0.53
0.55
0.53
0.53
0.53
0.00%
0
0.00
Apr 17, 2026
0.52
0.53
0.51
0.53
0.53
+3.92%
16,873
0.89
Apr 16, 2026
0.50
0.51
0.50
0.51
0.51
+4.08%
7,638
0.41
Apr 15, 2026
0.50
0.50
0.48
0.49
0.49
0.00%
6,365
0.34
Apr 14, 2026
0.49
0.49
0.46
0.49
0.49
0.00%
0
0.00
Apr 13, 2026
0.46
0.49
0.46
0.49
0.49
+2.08%
32,200
1.77
Apr 10, 2026
0.47
0.48
0.47
0.48
0.48
+4.35%
47,745
2.73
Apr 09, 2026
0.44
0.46
0.44
0.46
0.46
+4.55%
17,494
1.02
Apr 08, 2026
0.44
0.45
0.43
0.44
0.44
+2.33%
90,142
5.67
Apr 07, 2026
0.40
0.43
0.40
0.43
0.43
+2.38%
28,388
1.84
Apr 06, 2026
0.38
0.42
0.38
0.42
0.42
+5.00%
64,969
4.50
Apr 03, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Apr 02, 2026
0.40
0.40
0.40
0.40
0.40
+2.56%
10,001
0.70
Apr 01, 2026
0.38
0.39
0.38
0.39
0.39
0.00%
31,726
2.28
Mar 31, 2026
0.39
0.42
0.39
0.39
0.39
0.00%
0
0.00
Mar 30, 2026
0.41
0.42
0.39
0.39
0.39
-4.88%
38,319
2.87
Mar 27, 2026
0.41
0.42
0.41
0.41
0.41
+2.50%
6,644
0.50
Mar 26, 2026
0.40
0.42
0.38
0.40
0.40
0.00%
0
0.00
Mar 25, 2026
0.42
0.42
0.38
0.40
0.40
0.00%
43,286
3.43
Mar 24, 2026
0.40
0.40
0.39
0.40
0.40
+2.56%
18,918
1.53
Mar 23, 2026
0.39
0.39
0.39
0.39
0.39
+2.63%
10,743
0.88
Mar 20, 2026
0.38
0.40
0.38
0.38
0.38
-2.56%
9,346
0.78
Mar 19, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
6,147
0.51
Mar 18, 2026
0.40
0.40
0.38
0.39
0.39
0.00%
7,463
0.63
Mar 17, 2026
0.37
0.39
0.37
0.39
0.39
+2.63%
397
0.03
Mar 16, 2026
0.39
0.39
0.38
0.38
0.38
0.00%
19,752
1.71
Mar 13, 2026
0.42
0.42
0.38
0.38
0.38
-5.00%
25,783
2.30
Mar 12, 2026
0.42
0.42
0.39
0.40
0.40
0.00%
26,465
2.44
Mar 11, 2026
0.42
0.42
0.39
0.40
0.40
-2.44%
61,676
5.69
Mar 10, 2026
0.39
0.41
0.39
0.41
0.41
0.00%
6,663
0.61
Rows:
50