NSE - Delayed Quote
INR
Senco Gold Limited (SENCO.NS)
298.85
+5.80
(+1.98%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
303.00
303.40
291.95
293.05
293.05
753,830
Oct 29, 2026
308.00
310.50
301.20
303.25
303.25
894,401
Oct 28, 2026
309.65
309.65
303.80
306.25
306.25
479,985
Oct 27, 2026
306.00
311.50
302.15
309.90
309.90
1,026,294
Oct 26, 2026
306.85
309.20
301.00
306.15
306.15
825,624
Oct 23, 2026
315.00
315.00
299.80
309.30
309.30
1,334,733
Oct 22, 2026
329.60
330.70
313.95
316.55
316.55
1,447,461
Oct 21, 2026
341.00
347.60
328.00
330.70
330.70
1,669,673
Oct 19, 2026
337.25
353.70
334.75
341.00
341.00
3,425,142
Oct 16, 2026
321.90
349.90
320.60
337.25
337.25
5,684,302
Oct 15, 2026
331.45
333.45
318.00
320.45
320.45
1,307,276
Oct 14, 2026
334.70
337.95
329.50
331.15
331.15
742,642
Oct 13, 2026
334.15
336.80
330.25
334.55
334.55
939,825
Oct 12, 2026
338.00
343.30
330.10
332.80
332.80
1,859,748
Oct 9, 2026
335.85
338.05
323.85
334.75
334.75
5,075,919
Oct 8, 2026
346.05
358.80
330.00
337.10
337.10
48,528,473
Oct 7, 2026
318.75
326.30
315.00
320.60
320.60
1,246,457
Oct 6, 2026
318.70
323.55
317.05
318.75
318.75
559,711
Oct 5, 2026
317.40
319.90
312.90
316.95
316.95
767,941
Oct 1, 2026
320.95
321.95
311.55
317.40
317.40
538,846
Sep 30, 2026
329.00
332.70
320.00
320.95
320.95
502,576
Sep 29, 2026
321.75
331.50
320.90
328.30
328.30
1,459,192
Sep 28, 2026
331.10
331.10
310.15
318.30
318.30
2,646,412
Sep 25, 2026
336.00
336.00
327.55
331.10
331.10
681,767
Sep 24, 2026
338.50
339.60
333.65
336.00
336.00
507,270
Sep 23, 2026
338.35
346.35
337.10
342.25
342.25
1,218,885
Sep 22, 2026
341.90
344.70
336.00
337.35
337.35
343,192
Sep 21, 2026
349.80
350.05
340.10
341.90
341.90
295,921
Sep 18, 2026
344.50
352.80
341.10
348.00
348.00
606,311
Sep 17, 2026
331.55
344.95
330.35
342.35
342.35
492,434
Sep 16, 2026
337.90
337.95
325.65
332.25
332.25
473,765
Sep 15, 2026
348.95
351.00
335.15
336.40
336.40
504,318
Sep 11, 2026
349.90
349.90
340.25
346.40
346.40
676,349
Sep 10, 2026
355.50
358.45
348.40
349.90
349.90
392,329
Sep 9, 2026
360.00
363.70
354.45
355.80
355.80
534,010
Sep 8, 2026
368.00
369.50
359.05
361.85
361.85
591,895
Sep 7, 2026
357.40
368.75
356.60
365.10
365.10
1,718,666
Sep 4, 2026
349.85
362.80
349.85
358.65
358.65
1,141,834
Sep 3, 2026
353.00
354.90
347.25
349.05
349.05
580,287
Sep 2, 2026
351.00
351.95
342.70
348.60
348.60
564,599
Sep 1, 2026
350.00
360.75
347.40
352.75
352.75
926,985
Aug 31, 2026
354.25
354.75
345.35
348.60
348.60
579,076
Aug 28, 2026
362.80
363.70
352.50
354.85
354.85
639,082
Aug 27, 2026
369.00
369.60
361.05
362.75
362.75
378,231
Aug 26, 2026
369.45
369.65
359.10
367.15
367.15
754,754
Aug 25, 2026
372.00
373.85
364.40
368.65
368.65
1,124,170
Aug 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
349.00
377.75
347.00
371.75
371.75
4,898,448
Aug 21, 2026
338.50
348.20
336.00
345.40
344.40
1,151,008
Aug 20, 2026
335.45
340.40
333.05
336.30
335.33
867,529
Aug 19, 2026
335.00
338.35
329.05
331.60
330.64
618,055
Aug 18, 2026
341.90
343.90
335.75
336.75
335.78
622,417
Aug 17, 2026
340.00
343.60
333.30
341.55
340.56
1,100,322
Aug 14, 2026
353.00
353.90
340.05
341.85
340.86
1,086,724
Aug 13, 2026
342.20
353.70
338.05
351.90
350.88
2,618,964
Aug 12, 2026
376.00
379.45
343.00
345.65
344.65
7,359,766
Aug 11, 2026
400.50
405.80
397.30
401.25
400.09
1,263,839
Aug 10, 2026
395.00
406.00
392.90
398.85
397.70
1,660,781
Aug 7, 2026
386.95
405.20
386.60
388.80
387.67
1,637,736
Aug 6, 2026
400.00
406.70
382.20
391.60
390.47
1,362,727
Aug 5, 2026
387.85
401.85
384.60
399.05
397.89
1,552,723
Aug 4, 2026
384.00
395.00
378.40
387.90
386.78
1,428,731
Aug 3, 2026
408.90
408.90
366.50
388.10
386.98
1,410,396
Jul 31, 2026
407.40
409.80
401.00
403.20
402.03
782,575
Jul 30, 2026
412.95
412.95
403.00
404.85
403.68
1,193,415
Jul 29, 2026
421.90
422.00
409.00
413.40
412.20
1,867,704
Jul 28, 2026
420.90
420.90
408.20
418.65
417.44
3,081,645
Jul 27, 2026
386.65
430.00
386.65
417.95
416.74
18,605,457
Jul 24, 2026
383.90
388.95
377.20
382.85
381.74
858,782
Jul 23, 2026
393.00
398.40
384.00
386.25
385.13
1,922,627
Jul 22, 2026
379.50
399.80
376.30
391.65
390.52
5,477,340
Jul 21, 2026
367.65
379.00
365.75
377.80
376.71
1,122,896
Jul 20, 2026
364.00
373.80
362.95
366.00
364.94
810,390
Jul 17, 2026
365.10
366.00
355.00
364.55
363.49
883,913
Jul 16, 2026
374.75
376.90
364.40
365.50
364.44
952,347
Jul 15, 2026
381.60
381.65
367.40
373.20
372.12
1,164,432
Jul 14, 2026
383.10
390.40
374.50
377.85
376.76
2,601,503
Jul 13, 2026
362.20
384.70
358.50
381.00
379.90
5,609,385
Jul 10, 2026
352.90
369.00
349.40
362.15
361.10
4,077,698
Jul 9, 2026
334.40
360.95
333.00
348.65
347.64
7,323,847
Jul 8, 2026
323.80
351.00
322.80
331.75
330.79
3,139,817
Jul 7, 2026
329.00
330.65
319.10
327.25
326.30
1,193,066
Jul 6, 2026
339.25
348.50
324.50
326.50
325.55
4,230,176
Jul 3, 2026
336.00
339.60
324.45
326.05
325.11
681,032
Jul 2, 2026
327.75
333.20
325.15
331.80
330.84
401,943
Jul 1, 2026
330.00
337.50
323.65
325.85
324.91
468,845
Jun 30, 2026
327.70
335.00
324.10
330.20
329.24
440,711
Jun 29, 2026
323.00
335.90
320.65
327.15
326.20
282,226
Jun 25, 2026
327.15
332.15
321.45
323.55
322.61
373,815
Jun 24, 2026
332.00
333.20
326.10
329.90
328.94
514,145
Jun 23, 2026
338.80
338.80
331.15
333.90
332.93
302,281
Jun 22, 2026
342.00
343.55
338.00
338.95
337.97
240,938
Jun 19, 2026
339.45
341.05
336.00
340.40
339.41
288,718
Jun 18, 2026
346.00
348.70
338.60
342.05
341.06
350,128
Jun 17, 2026
357.25
357.25
336.00
345.20
344.20
479,131
Jun 16, 2026
351.25
357.50
348.60
351.55
350.53
464,408
Jun 15, 2026
344.75
358.70
342.15
350.20
349.19
1,130,498
Jun 12, 2026
337.25
340.00
329.15
338.35
337.37
332,214
Jun 11, 2026
331.00
332.00
323.90
328.05
327.10
215,787
Jun 10, 2026
348.00
348.60
328.10
330.20
329.24
730,349
Jun 9, 2026
345.00
349.00
342.60
345.70
344.70
255,861
Jun 8, 2026
345.00
361.10
340.10
343.10
342.11
792,312
Jun 5, 2026
345.50
354.00
345.05
350.75
349.73
590,460
Jun 4, 2026
343.50
348.55
341.05
344.50
343.50
408,395
Jun 3, 2026
345.80
346.30
340.65
343.40
342.41
273,482
Jun 2, 2026
339.50
349.00
335.15
345.35
344.35
455,942
Jun 1, 2026
350.80
350.80
335.10
339.50
338.52
611,590
May 29, 2026
342.45
355.00
342.45
346.20
345.20
1,065,524
May 27, 2026
350.00
353.65
330.60
340.15
339.17
3,922,799
May 26, 2026
355.00
357.55
347.55
349.10
348.09
638,493
May 25, 2026
352.40
361.60
350.05
353.80
352.78
1,069,888
May 22, 2026
348.90
350.95
342.30
347.95
346.94
467,506
May 21, 2026
341.50
355.50
340.00
345.70
344.70
1,683,517
May 20, 2026
334.60
341.65
328.50
338.70
337.72
480,247
May 19, 2026
330.55
336.90
330.00
335.05
334.08
337,823
May 18, 2026
329.95
333.00
324.00
330.50
329.54
609,237
May 15, 2026
332.25
341.00
328.00
334.70
333.73
996,037
May 14, 2026
326.00
336.95
319.15
335.55
334.58
1,297,447
May 13, 2026
303.65
329.00
302.05
325.50
324.56
3,997,948
May 12, 2026
331.10
333.95
310.10
312.75
311.84
1,866,347
May 11, 2026
349.00
349.00
325.05
334.25
333.28
3,855,500
May 8, 2026
343.70
369.00
342.40
365.40
364.34
2,921,471
May 7, 2026
346.00
347.70
340.50
343.70
342.70
339,185
May 6, 2026
350.05
353.90
341.10
344.50
343.50
702,716
May 5, 2026
338.15
353.00
337.20
345.70
344.70
2,024,483
May 4, 2026
314.90
347.35
314.50
335.30
334.33
3,252,283
Apr 30, 2026
316.85
317.25
309.55
313.10
312.19
420,274
Apr 29, 2026
318.25
323.80
315.30
316.85
315.93
336,845
Apr 28, 2026
321.50
321.95
314.60
317.55
316.63
776,955
Apr 27, 2026
320.10
326.55
319.35
323.05
322.11
226,141
Apr 24, 2026
325.00
327.20
315.50
318.10
317.18
361,662
Apr 23, 2026
330.75
332.80
323.05
323.80
322.86
382,615
Apr 22, 2026
331.05
334.20
328.00
329.90
328.94
509,521
Apr 21, 2026
324.50
333.80
323.05
332.85
331.89
711,107
Apr 20, 2026
328.20
331.95
322.50
323.60
322.66
653,059
Apr 17, 2026
326.20
332.30
325.15
326.30
325.36
658,114
Apr 16, 2026
330.00
332.70
322.00
324.55
323.61
635,158
Apr 15, 2026
327.10
331.40
325.25
326.30
325.36
584,288
Apr 13, 2026
315.00
326.60
311.10
323.25
322.31
602,571
Apr 10, 2026
326.80
329.80
321.50
323.00
322.06
1,123,976
Apr 9, 2026
334.25
337.70
323.00
324.00
323.06
1,126,546
Apr 8, 2026
326.00
338.00
318.20
334.00
333.03
3,001,567
Apr 7, 2026
322.85
332.60
312.35
315.95
315.04
5,410,598
Apr 6, 2026
300.45
334.45
300.45
323.45
322.51
37,352,103
Apr 2, 2026
285.00
291.00
279.45
288.80
287.96
242,201
Apr 1, 2026
283.00
290.75
283.00
288.60
287.76
503,251
Mar 30, 2026
290.40
295.00
276.00
278.85
278.04
772,117
Mar 27, 2026
291.50
297.70
283.00
285.25
284.42
602,124
Mar 25, 2026
294.00
300.05
291.00
295.50
294.64
410,960
Mar 24, 2026
295.00
295.35
283.10
294.00
293.15
480,316
Mar 23, 2026
291.65
294.00
281.00
284.95
284.13
575,220
Mar 20, 2026
291.25
298.80
291.25
295.95
295.09
424,683
Mar 19, 2026
299.95
299.95
289.15
291.25
290.41
312,190
Mar 18, 2026
295.90
306.15
295.85
303.55
302.67
421,155
Mar 17, 2026
293.80
298.00
289.35
295.90
295.04
235,127
Mar 16, 2026
290.55
294.50
282.85
290.85
290.01
546,590
Mar 13, 2026
296.00
297.05
288.60
290.55
289.71
409,372
Mar 12, 2026
297.35
304.30
289.60
298.05
297.19
416,031
Mar 11, 2026
299.00
304.60
295.25
297.35
296.49
309,282
Mar 10, 2026
296.00
299.00
293.00
298.10
297.24
408,668
Mar 9, 2026
298.00
298.00
288.15
292.45
291.60
384,052
Mar 6, 2026
302.00
305.20
298.60
301.80
300.93
427,442
Mar 5, 2026
298.00
302.50
293.25
300.45
299.58
676,673
Mar 4, 2026
301.00
301.40
291.55
295.75
294.89
840,443
Mar 2, 2026
310.10
313.80
302.50
307.00
306.11
630,725
Feb 27, 2026
316.10
319.70
311.00
317.25
316.33
1,448,590
Feb 26, 2026
319.00
322.55
314.00
316.05
315.13
337,908
Feb 25, 2026
322.60
329.00
317.50
318.70
317.78
398,785
Feb 24, 2026
328.50
329.10
321.00
322.95
322.02
344,821
Feb 23, 2026
328.00
330.90
320.55
329.65
328.70
614,693
Feb 20, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
332.90
335.25
323.20
325.85
324.91
566,289
Feb 19, 2026
340.65
341.75
330.00
333.85
332.14
712,570
Feb 18, 2026
348.00
349.95
339.35
340.60
338.85
566,230
Feb 17, 2026
340.85
350.95
339.10
346.75
344.97
905,047
Feb 16, 2026
354.00
354.00
338.60
341.80
340.04
1,292,118
Feb 13, 2026
375.00
375.00
345.50
352.15
350.34
5,995,741
Feb 12, 2026
366.95
376.00
362.10
373.50
371.58
2,658,898
Feb 11, 2026
361.00
367.00
356.80
365.80
363.92
1,513,465
Feb 10, 2026
356.90
364.30
353.20
357.40
355.56
1,453,204
Feb 9, 2026
338.80
360.00
334.40
355.30
353.48
3,989,512
Feb 6, 2026
311.55
338.10
304.50
332.75
331.04
3,920,068
Feb 5, 2026
311.80
315.00
304.75
313.10
311.49
537,930
Feb 4, 2026
305.75
318.00
302.20
311.80
310.20
804,259
Feb 3, 2026
325.00
326.95
297.10
304.60
303.04
1,018,802
Feb 2, 2026
305.05
306.90
295.40
305.35
303.78
609,855
Jan 30, 2026
306.00
309.50
298.60
307.65
306.07
539,396
Jan 29, 2026
314.35
316.65
303.75
306.00
304.43
876,232
Jan 28, 2026
308.90
315.90
306.35
315.20
313.58
465,407
Jan 27, 2026
308.85
312.00
298.00
308.25
306.67
730,191
Jan 23, 2026
310.95
311.00
300.00
305.85
304.28
1,041,133
Jan 22, 2026
319.05
319.20
308.00
311.70
310.10
502,711
Jan 21, 2026
309.05
315.60
306.10
312.35
310.75
1,060,259
Jan 20, 2026
318.45
319.00
305.15
309.05
307.46
741,418
Jan 19, 2026
320.75
325.45
316.10
318.45
316.81
692,427
Jan 16, 2026
333.90
336.20
322.30
324.05
322.39
899,508
Jan 15, 2026
332.95
332.95
332.95
332.95
331.24
-
Jan 14, 2026
336.60
341.00
331.00
332.95
331.24
807,612
Jan 13, 2026
348.30
352.75
334.10
336.65
334.92
2,218,131
Jan 12, 2026
360.00
360.00
342.55
347.70
345.91
2,109,933
Jan 9, 2026
352.15
361.30
335.90
353.60
351.78
6,812,462
Jan 8, 2026
360.90
380.80
342.35
346.30
344.52
22,022,129
Jan 7, 2026
350.95
371.30
345.00
360.80
358.95
29,117,456
Jan 6, 2026
330.10
334.40
322.10
323.35
321.69
346,508
Jan 5, 2026
328.00
337.50
323.00
330.05
328.36
985,796
Jan 2, 2026
318.90
325.50
316.25
324.25
322.58
271,576
Jan 1, 2026
316.65
319.35
315.00
318.25
316.62
194,240
Dec 31, 2025
317.10
322.00
315.50
317.95
316.32
373,556
Dec 30, 2025
316.20
322.00
312.30
318.30
316.67
288,495
Dec 29, 2025
317.25
320.50
315.05
317.95
316.32
314,053
Dec 26, 2025
317.80
323.00
316.90
320.25
318.61
194,974
Dec 24, 2025
321.30
325.50
318.20
319.15
317.51
396,169
Dec 23, 2025
319.35
322.60
316.00
321.30
319.65
338,494
Dec 22, 2025
322.00
322.00
310.00
317.60
315.97
534,191
Dec 19, 2025
311.30
319.50
309.50
317.90
316.27
242,578
Dec 18, 2025
317.70
318.55
311.00
312.20
310.60
252,532
Dec 17, 2025
319.35
324.75
315.00
318.65
317.01
376,121
Dec 16, 2025
312.20
321.35
308.00
318.05
316.42
526,249
Dec 15, 2025
312.15
313.00
306.10
311.45
309.85
261,882
Dec 12, 2025
306.65
313.65
305.00
312.15
310.55
492,174
Dec 11, 2025
307.00
308.10
303.10
305.00
303.43
188,910
Dec 10, 2025
311.00
311.95
304.50
307.95
306.37
203,133
Dec 9, 2025
310.45
315.00
301.20
312.35
310.75
411,299
Dec 8, 2025
307.50
318.00
297.00
312.35
310.75
615,013
Dec 5, 2025
308.75
309.85
302.60
308.15
306.57
286,344
Dec 4, 2025
303.50
310.80
299.95
308.80
307.21
345,894
Dec 3, 2025
314.80
314.80
301.95
303.95
302.39
244,531
Dec 2, 2025
310.70
316.40
309.50
314.85
313.23
224,561
Dec 1, 2025
311.15
314.75
309.35
310.80
309.20
226,480
Nov 28, 2025
310.45
311.90
306.20
311.15
309.55
289,591
Nov 27, 2025
313.50
313.50
309.50
310.45
308.86
236,693
Nov 26, 2025
312.65
316.90
310.35
311.45
309.85
320,232
Nov 25, 2025
315.75
315.75
311.00
313.25
311.64
245,984
Nov 24, 2025
317.00
320.40
315.00
316.20
314.58
250,925
Nov 21, 2025
320.10
322.00
317.00
320.50
318.85
274,798
Nov 20, 2025
323.05
324.80
316.50
320.10
318.46
612,116
Nov 19, 2025
322.10
324.85
318.15
323.05
321.39
310,924
Nov 18, 2025
330.90
333.00
320.80
321.35
319.70
582,460
Nov 17, 2025
338.00
339.55
329.60
331.00
329.30
540,310
Nov 14, 2025
331.65
341.50
329.00
334.85
333.13
1,229,484
Nov 13, 2025
325.00
338.10
319.25
330.00
328.31
1,246,906
Nov 12, 2025
327.35
329.15
322.65
325.35
323.68
923,085
Nov 11, 2025
336.60
336.95
323.55
325.65
323.98
680,096
Nov 10, 2025
337.40
339.50
333.05
336.60
334.87
538,938
Nov 7, 2025
328.00
333.50
321.25
332.10
330.39
410,843
Nov 6, 2025
340.00
340.90
325.95
327.95
326.27
579,836
Nov 4, 2025
330.00
338.05
329.95
334.15
332.43
717,413
Nov 3, 2025
324.45
330.30
321.95
329.20
327.51
466,200
