tiprankstipranks
Setubandhan Infrastructure Ltd (IN:SETUINFRA)
:SETUINFRA
India Market
SETUINFRA
Setubandhan Infrastructure Ltd
RESEARCH TOOLSreports

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
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
Mar 09, 2026
0.42
0.42
0.38
0.41
0.41
+2.50%
16,413
1.52
Mar 06, 2026
0.42
0.42
0.38
0.40
0.40
0.00%
25,624
2.38
Mar 05, 2026
0.39
0.40
0.39
0.40
0.40
+2.56%
1,245
0.11
Mar 04, 2026
0.42
0.42
0.38
0.39
0.39
-2.50%
16,169
1.52
Mar 03, 2026
0.40
0.42
0.39
0.40
0.40
0.00%
0
0.00
Mar 02, 2026
0.39
0.42
0.39
0.40
0.40
-2.44%
12,460
1.14
Feb 27, 2026
0.41
0.42
0.40
0.41
0.41
-2.38%
3,608
0.33
Feb 26, 2026
0.41
0.43
0.39
0.42
0.42
+2.44%
8,417
0.77
Feb 25, 2026
0.43
0.43
0.40
0.41
0.41
0.00%
3,636
0.33
Feb 24, 2026
0.41
0.41
0.39
0.41
0.41
0.00%
2,450
0.23
Feb 23, 2026
0.41
0.43
0.41
0.41
0.41
-4.65%
36,708
3.56
Feb 20, 2026
0.45
0.45
0.43
0.43
0.43
-4.44%
27,569
2.79
Feb 19, 2026
0.43
0.45
0.43
0.45
0.45
0.00%
1,982
0.20
Feb 18, 2026
0.45
0.45
0.43
0.45
0.45
0.00%
14,009
1.32
Feb 17, 2026
0.44
0.45
0.41
0.45
0.45
+7.14%
101,595
11.30
Feb 16, 2026
0.44
0.44
0.42
0.43
0.43
+2.38%
65,545
8.24
Feb 13, 2026
0.41
0.44
0.41
0.42
0.42
0.00%
4,077
0.52
Feb 12, 2026
0.42
0.43
0.42
0.42
0.42
0.00%
0
0.00
Feb 11, 2026
0.45
0.46
0.42
0.42
0.42
-4.55%
12,247
1.58
Feb 10, 2026
0.41
0.44
0.40
0.44
0.44
+4.76%
6,055
0.79
Feb 09, 2026
0.44
0.44
0.42
0.42
0.42
0.00%
7,789
0.98
Feb 06, 2026
0.42
0.43
0.42
0.42
0.42
0.00%
0
0.00
Feb 05, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
1,501
0.19
Feb 04, 2026
0.40
0.42
0.40
0.42
0.42
+5.00%
26,727
3.54
Feb 03, 2026
0.41
0.41
0.40
0.40
0.40
0.00%
12,450
1.67
Feb 02, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
0
0.00
Rows:
50