Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Senco Gold Limited (SENCO.BO)

Compare
333.70
+15.80
+(4.97%)
At close: April 11 at 3:40:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025333.75333.75325.15333.70333.70131,725
Apr 9, 2025317.90317.90313.00317.90317.9088,614
Apr 8, 2025302.00302.80297.50302.80302.8045,903
Apr 7, 2025284.40294.00284.40288.40288.40127,214
Apr 4, 2025311.00316.65295.05299.35299.35243,097
Apr 3, 2025285.65306.00284.55306.00306.0090,782
Apr 2, 2025287.40294.15278.50291.45291.4550,452
Apr 1, 2025270.40285.50267.90285.50285.50108,432
Mar 28, 2025280.00284.50270.30271.95271.9556,565
Mar 27, 2025277.40289.90277.00279.00279.00150,982
Mar 26, 2025290.25297.05276.00277.30277.3048,534
Mar 25, 2025314.75317.00287.80288.40288.4098,203
Mar 24, 2025302.90302.90295.00302.90302.90165,691
Mar 21, 2025284.80288.50278.40288.50288.50105,090
Mar 20, 2025274.80274.80274.80274.80274.801,680
Mar 19, 2025261.75261.75261.75261.75261.75493
Mar 18, 2025240.30249.30240.30249.30249.3012,244
Mar 17, 2025255.05255.05227.70237.45237.45273,304
Mar 13, 2025268.00269.80250.60252.95252.95112,335
Mar 12, 2025278.00278.00262.00263.45263.4583,384
Mar 11, 2025281.60288.95268.60270.35270.3595,795
Mar 10, 2025302.05302.75285.85289.90289.9075,464
Mar 7, 2025298.80302.85291.40300.15300.1576,437
Mar 6, 2025309.85309.85295.00296.90296.9072,306
Mar 5, 2025291.50301.20290.00296.55296.5520,031
Mar 4, 2025272.40292.50272.40287.00287.0089,019
Mar 3, 2025293.70297.05273.65285.05285.0538,335
Feb 28, 2025290.65302.90286.10293.25293.25133,752
Feb 27, 2025313.90313.90295.70304.25304.2518,708
Feb 25, 2025315.45318.80301.05303.80303.8033,708
Feb 24, 2025323.75329.25312.30313.35313.35129,714
Feb 21, 2025342.05342.05323.35325.35325.3529,801
Feb 20, 2025321.45337.90310.90335.65335.6544,634
Feb 19, 2025341.25342.15320.00322.05322.0572,161
Feb 18, 2025328.10346.35326.00342.00342.00108,323
Feb 17, 2025320.05345.20304.50324.85324.85740,031
Feb 14, 2025381.00398.90357.60357.60357.60178,775
Feb 13, 2025448.10455.30436.55446.95446.9528,904
Feb 12, 2025435.05451.90424.55439.40439.40104,142
Feb 11, 2025476.75477.85422.50432.80432.80146,119
Feb 10, 2025490.00495.90464.45472.40472.4044,215
Feb 7, 2025507.75507.75487.20498.15498.1544,091
Feb 6, 2025523.05523.05500.05502.45502.4517,380
Feb 5, 2025540.20545.00519.00524.95524.9520,239
Feb 4, 2025519.10541.00515.00532.45532.4539,439
Feb 3, 2025496.65515.00482.15510.65510.65110,347
Feb 1, 2025478.05510.25472.00496.70496.7023,429
Jan 31, 2025 2:1 Stock Splits
Jan 31, 2025445.00475.15445.00469.65469.6538,246
Jan 30, 2025474.98474.98448.90451.92451.9232,334
Jan 29, 2025428.27452.60409.00447.13447.1399,150
Jan 28, 2025440.05448.80413.33420.95420.95164,328
Jan 27, 2025452.23452.27431.17442.40442.4027,948
Jan 24, 2025470.98472.77451.50452.98452.9813,318
Jan 23, 2025467.92478.40466.00468.05468.0549,008
Jan 22, 2025496.50496.50464.48467.90467.90109,610
Jan 21, 2025510.00519.05495.00497.17497.1718,618
Jan 20, 2025516.60518.13509.23510.58510.5823,178
Jan 17, 2025523.65525.75511.25513.60513.6024,770
Jan 16, 2025532.13536.85522.15523.30523.3011,852
Jan 15, 2025521.65533.15508.50521.85521.8532,566
Jan 14, 2025506.02531.58497.50522.88522.8828,266
Jan 13, 2025536.55536.55503.50505.35505.3523,888
Jan 10, 2025563.78563.78527.00537.53537.5360,836
Jan 9, 2025559.63567.40553.55563.55563.5543,204
Jan 8, 2025577.92580.00555.10559.63559.6344,442
Jan 7, 2025552.28579.45551.28576.40576.4034,530
Jan 6, 2025566.53570.50547.85550.00550.0067,916
Jan 3, 2025563.58581.03563.58566.95566.9522,118
Jan 2, 2025558.20577.03551.50573.75573.7553,908
Jan 1, 2025568.45568.45535.60563.38563.3820,370
Dec 31, 2024532.47538.00527.53536.17536.1713,614
Dec 30, 2024530.17539.78526.67531.13531.1333,496
Dec 27, 2024539.72542.78526.72532.60532.6013,124
Dec 26, 2024539.97539.97524.00528.75528.7517,636
Dec 24, 2024550.85550.85531.72533.05533.0521,864
Dec 23, 2024551.80557.75531.92540.17540.1734,052
Dec 20, 2024562.83569.25546.35550.85550.8525,712
Dec 19, 2024557.50567.30552.20562.80562.8016,278
Dec 18, 2024572.50582.45563.50571.47571.4775,920
Dec 17, 2024575.53583.55575.00577.90577.9064,596
Dec 16, 2024572.78583.08566.13576.00576.0072,732
Dec 13, 2024583.50585.00570.10576.47576.4728,884
Dec 12, 2024584.97595.58579.35583.83583.83121,568
Dec 11, 2024587.53598.03575.65577.60577.6081,938
Dec 10, 2024572.67588.95572.67583.00583.00120,858
Dec 9, 2024571.53591.75567.83571.60571.60104,288
Dec 6, 2024562.85596.38555.35571.33571.33121,000
Dec 5, 2024572.47572.47556.03559.03559.0312,938
Dec 4, 2024579.97579.97557.78562.90562.9013,016
Dec 3, 2024584.75584.75568.50571.92571.9216,364
Dec 2, 2024578.00582.50568.53574.47574.4719,410
Nov 29, 2024584.97584.97568.05575.13575.1332,124
Nov 28, 2024575.92588.30572.58574.67574.6724,392
Nov 27, 2024574.95577.60570.65575.85575.858,384
Nov 26, 2024583.80583.80564.50571.00571.0035,772
Nov 25, 2024572.72587.00562.28580.95580.9531,908
Nov 22, 2024554.17559.67550.00558.25558.2533,032
Nov 21, 2024570.38570.38548.35555.20555.2024,510
Nov 19, 2024563.20570.78552.50559.17559.1729,330
Nov 18, 2024543.65560.60534.92550.92550.9227,154
Nov 14, 2024511.02557.00509.73538.97538.97129,658
Nov 13, 2024546.65549.50525.50529.90529.90127,838
Nov 12, 2024557.50570.35547.17549.92549.9255,292
Nov 11, 2024573.97574.35558.35563.47563.4724,032
Nov 8, 2024575.90583.58551.50564.97564.9777,290
Nov 7, 2024597.50603.20573.03576.70576.7040,272
Nov 6, 2024588.45597.95570.00593.90593.90113,006
Nov 5, 2024585.03597.58572.83578.28578.2870,882
Nov 4, 2024615.50616.53590.58594.28594.2826,384
Nov 1, 2024620.03623.00611.53615.35615.3540,386
Oct 31, 2024613.78617.33591.95610.63610.63112,468
Oct 30, 2024575.75618.92572.50607.10607.10137,440
Oct 29, 2024490.65598.10490.65572.53572.53875,694
Oct 28, 2024604.53624.45600.92606.50606.5070,584
Oct 25, 2024626.50629.65599.00604.15604.1524,970
Oct 24, 2024634.97640.72624.78626.22626.2218,802
Oct 23, 2024637.50649.25621.50633.28633.2840,584
Oct 22, 2024665.03679.00634.90636.97636.9740,240
Oct 21, 2024701.17704.72675.03677.50677.5023,530
Oct 18, 2024678.50692.60664.08689.35689.3577,720
Oct 17, 2024691.63696.50676.22678.53678.5351,952
Oct 16, 2024705.00709.00687.05691.58691.5829,122
Oct 15, 2024707.35721.00698.00699.08699.0865,826
Oct 14, 2024695.17709.83694.03700.45700.4563,172
Oct 11, 2024710.50711.95692.10695.30695.3057,426
Oct 10, 2024706.53730.00706.20710.83710.8340,424
Oct 9, 2024700.00709.28695.08706.25706.2534,376
Oct 8, 2024686.55694.65665.05678.08678.0883,296
Oct 7, 2024716.28772.00668.50687.72687.72324,904
Oct 4, 2024703.00722.47687.75702.22702.22109,786
Oct 3, 2024718.03726.97703.17707.00707.00304,982
Oct 1, 2024735.00771.47733.72739.75739.7580,252
Sep 30, 2024736.00736.00713.28715.33715.3327,566
Sep 27, 2024734.63750.00712.58730.08730.08151,288
Sep 26, 2024731.78740.10707.17726.03726.03151,804
Sep 25, 2024703.35741.33696.28726.90726.90243,232
Sep 24, 2024674.65703.00672.50689.63689.63223,838
Sep 23, 2024654.97672.50637.20666.35666.351,312,872
Sep 20, 2024627.40648.50627.40642.15642.1526,934
Sep 19, 2024640.33671.83621.90639.95639.9542,720
Sep 18, 2024649.67649.67626.85629.78629.7822,350
Sep 17, 2024648.42648.42624.83640.13640.1340,266
Sep 16, 2024637.22658.00634.00641.90641.9069,742
Sep 13, 2024626.88664.22612.42616.35616.352,285,376
Sep 12, 2024608.47623.50592.58619.92619.9288,640
Sep 11, 2024634.42634.42597.50608.83608.8389,036
Sep 10, 2024618.25628.50612.00622.00622.00115,266
Sep 9, 2024590.03626.05583.83611.63611.6398,210
Sep 6, 2024 1.00 Dividend
Sep 6, 2024609.97609.97588.42594.75594.7551,486
Sep 5, 2024602.30607.50588.38598.67597.6738,016
Sep 4, 2024584.38614.53584.38590.58589.5971,756
Sep 3, 2024579.20597.95576.47595.38594.3868,926
Sep 2, 2024553.17583.35544.10578.63577.66154,818
Aug 30, 2024550.00552.33532.13545.58544.6628,564
Aug 29, 2024542.00549.17531.17548.10547.1853,400
Aug 28, 2024538.58543.28529.83533.97533.0817,934
Aug 27, 2024552.50552.50535.00538.55537.6543,622
Aug 26, 2024554.97554.97537.80549.90548.9820,566
Aug 23, 2024554.53568.72540.53545.40544.4964,238
Aug 22, 2024552.47555.40540.97548.53547.6136,558
Aug 21, 2024548.47555.08538.13545.10544.1957,140
Aug 20, 2024561.80565.47545.00548.78547.8662,784
Aug 19, 2024560.65574.50555.00561.53560.5926,450
Aug 16, 2024550.38572.00550.38557.08556.1496,810
Aug 14, 2024549.85587.50542.50549.88548.96232,500
Aug 13, 2024553.50569.97537.75541.88540.97238,194
Aug 12, 2024515.00521.28505.08518.15517.2848,988
Aug 9, 2024517.67527.10515.50518.38517.5162,000
Aug 8, 2024512.47528.45507.50516.88516.0191,980
Aug 7, 2024510.00513.70498.08508.63507.7825,094
Aug 6, 2024497.00521.53497.00499.23498.3943,970
Aug 5, 2024451.70506.50451.70491.38490.55186,112
Aug 2, 2024492.90499.55484.88494.80493.9721,146
Aug 1, 2024494.17495.52489.50492.02491.2049,250
Jul 31, 2024497.38505.38482.50487.48486.6634,332
Jul 30, 2024475.00496.00475.00486.13485.3155,336
Jul 29, 2024482.50484.77474.50475.60474.8117,712
Jul 26, 2024470.17486.95470.17476.38475.5823,000
Jul 25, 2024485.00494.13465.00468.80468.0283,218
Jul 24, 2024492.95514.97486.00488.10487.2873,964
Jul 23, 2024475.77527.38468.95493.77492.95280,968
Jul 22, 2024470.50484.52468.42471.38470.5914,198
Jul 19, 2024488.00488.00473.75475.70474.9121,614
Jul 18, 2024492.48495.00481.75483.38482.5735,750
Jul 16, 2024475.05491.35475.05487.90487.0910,892
Jul 15, 2024485.00491.58477.50478.73477.9318,254
Jul 12, 2024491.00493.85482.00483.23482.4248,588
Jul 11, 2024495.00497.08484.50490.05489.2331,176
Jul 10, 2024512.40512.40487.15493.38492.5577,004
Jul 9, 2024526.75534.85491.00502.67501.84138,560
Jul 8, 2024543.00548.80522.63531.42530.5425,132
Jul 5, 2024535.22558.25535.22541.10540.2019,110
Jul 4, 2024555.08555.08532.47539.40538.5058,052
Jul 3, 2024554.17559.97541.72546.17545.2621,716
Jul 2, 2024565.00567.85552.53554.15553.2250,020
Jul 1, 2024562.95576.17558.97563.42562.4849,462
Jun 28, 2024563.15588.40557.50574.35573.3976,582
Jun 27, 2024563.47585.00552.47556.97556.04175,200
Jun 26, 2024530.00575.97523.17561.95561.01113,380
Jun 25, 2024523.50538.97517.50520.25519.3880,594
Jun 24, 2024521.03531.22516.42523.97523.1019,228
Jun 21, 2024529.97536.72515.00519.13518.2692,592
Jun 20, 2024514.50528.78514.50523.97523.1043,362
Jun 19, 2024517.53530.95510.63514.30513.44143,882
Jun 18, 2024496.98522.50485.73514.85513.9974,624
Jun 14, 2024491.73497.67485.48489.02488.2153,242
Jun 13, 2024476.00491.55469.00482.17481.379,791,570
Jun 12, 2024549.97549.97474.10475.98475.1826,630
Jun 11, 2024477.45477.70468.95473.55472.7639,370
Jun 10, 2024455.00473.48455.00470.02469.24766,048
Jun 7, 2024464.98464.98456.77459.95459.1825,314
Jun 6, 2024455.00471.00452.73459.48458.7131,458
Jun 5, 2024429.17447.38415.83444.23443.481,045,800
Jun 4, 2024439.00439.00414.02424.30423.5983,720
Jun 3, 2024445.73460.30431.15434.63433.9051,474
May 31, 2024442.63445.00430.20443.05442.3118,672
May 30, 2024448.98456.33432.00433.92433.2091,284
May 29, 2024420.48445.75414.70442.80442.0663,628
May 28, 2024439.13439.13416.10417.67416.9820,962
May 27, 2024444.60444.60429.73432.77432.0511,490
May 24, 2024446.95450.48428.27436.65435.92461,660
May 23, 2024451.45454.95440.02444.05443.3153,528
May 22, 2024449.40456.50445.67448.00447.2518,016
May 21, 2024444.98454.48436.08449.40448.6557,204
May 17, 2024434.95438.73430.40434.77434.0528,036
May 16, 2024448.42448.42428.27432.40431.6817,194
May 15, 2024449.98449.98429.00434.02433.3047,328
May 14, 2024419.05441.95412.70432.05431.3342,410
May 13, 2024437.50437.50401.73419.27418.5745,744
May 10, 2024446.48446.48434.42437.55436.8216,676
May 9, 2024440.50444.80437.25439.45438.7230,018
May 8, 2024455.92455.92438.42442.42441.6926,180
May 7, 2024443.77452.50433.23447.27446.5348,842
May 6, 2024467.48467.48439.98443.45442.71110,296
May 3, 2024464.13469.55459.10462.25461.4811,880
May 2, 2024471.05471.05462.50463.70462.935,374
Apr 30, 2024464.08473.60463.85466.08465.3010,064
Apr 29, 2024472.55477.95466.30468.25467.4747,272
Apr 26, 2024470.33480.00469.00470.80470.0133,180
Apr 25, 2024481.70484.98465.98470.35469.5614,126
Apr 24, 2024477.52483.65470.55480.27479.4779,802
Apr 23, 2024494.92498.48473.08476.20475.40102,558
Apr 22, 2024487.58500.50485.17488.83488.0135,680
Apr 19, 2024482.58497.23470.95477.40476.60101,922
Apr 18, 2024497.08502.48476.27481.40480.60101,750
Apr 16, 2024473.95532.83466.63493.35492.53387,774
Apr 15, 2024413.13481.25413.13475.60474.81565,272
Apr 12, 2024386.52402.77386.08401.05400.3815,684

Related Tickers

SKYGOLD.BO Sky Gold and Diamonds Limited
320.50
+5.00%
 
ETHOSLTD.BO Ethos Limited
2,542.30
+1.90%
 
RAJESHEXPO.BO Rajesh Exports Limited
186.60
+2.33%
 
RBZJEWEL.NS RBZ Jewellers Limited
132.76
+5.00%
 
SKYGOLD.NS Sky Gold and Diamonds Limited
319.95
+4.99%
 
ETHOSLTD.NS Ethos Limited
2,560.00
+2.52%
 
VAIBHAVGBL.NS Vaibhav Global Limited
211.58
+5.08%
 
RAJESHEXPO.NS Rajesh Exports Limited
186.87
+2.57%
 
KALYANKJIL.NS Kalyan Jewellers India Limited
508.20
+2.86%
 
GOLDIAM.NS Goldiam International Limited
326.90
+19.99%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.