Price Data Selection & Download
Senco Gold Share Price All Time Records & Statistics (Jul 2023 - May 2026)
699 daily OHLCV records on NSE from July 2023 to May 2026. Explore SENCO Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹772.00
October 01, 2024
NSE Exchange
Share Price All Time Low
₹179.20
July 21, 2023
NSE Exchange
Highest Volume Trading Day
37,352,103
April 06, 2026 • ₹323.45
NSE Exchange
Share Price History Data (Jul 2023 - May 2026)
SENCO daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹350.00 | ₹353.65 | ₹330.60 | ₹340.15 | 3,922,799 |
| 2026-05-26 | ₹355.00 | ₹357.55 | ₹347.55 | ₹349.10 | 638,493 |
| 2026-05-25 | ₹352.40 | ₹361.60 | ₹350.05 | ₹353.80 | 1,069,888 |
| 2026-05-22 | ₹348.90 | ₹350.95 | ₹342.30 | ₹347.95 | 467,506 |
| 2026-05-21 | ₹341.50 | ₹355.50 | ₹340.00 | ₹345.70 | 1,683,517 |
| 2026-05-20 | ₹334.60 | ₹341.65 | ₹328.50 | ₹338.70 | 480,247 |
| 2026-05-19 | ₹330.55 | ₹336.90 | ₹330.00 | ₹335.05 | 337,823 |
| 2026-05-18 | ₹329.95 | ₹333.00 | ₹324.00 | ₹330.50 | 609,237 |
| 2026-05-15 | ₹332.25 | ₹341.00 | ₹328.00 | ₹334.70 | 996,037 |
| 2026-05-14 | ₹326.00 | ₹336.95 | ₹319.15 | ₹335.55 | 1,297,447 |
| 2026-05-13 | ₹303.65 | ₹329.00 | ₹302.05 | ₹325.50 | 3,997,948 |
| 2026-05-12 | ₹331.10 | ₹333.95 | ₹310.10 | ₹312.75 | 1,866,347 |
| 2026-05-11 | ₹349.00 | ₹349.00 | ₹325.05 | ₹334.25 | 3,855,500 |
| 2026-05-08 | ₹343.70 | ₹369.00 | ₹342.40 | ₹365.40 | 2,921,471 |
| 2026-05-07 | ₹346.00 | ₹347.70 | ₹340.50 | ₹343.70 | 339,185 |
| 2026-05-06 | ₹350.05 | ₹353.90 | ₹341.10 | ₹344.50 | 702,716 |
| 2026-05-05 | ₹338.15 | ₹353.00 | ₹337.20 | ₹345.70 | 2,024,483 |
| 2026-05-04 | ₹314.90 | ₹347.35 | ₹314.50 | ₹335.30 | 3,252,283 |
| 2026-04-30 | ₹316.85 | ₹317.25 | ₹309.55 | ₹313.10 | 420,274 |
| 2026-04-29 | ₹318.25 | ₹323.80 | ₹315.30 | ₹316.85 | 336,845 |
| 2026-04-28 | ₹321.50 | ₹321.95 | ₹314.60 | ₹317.55 | 776,955 |
| 2026-04-27 | ₹320.10 | ₹326.55 | ₹319.35 | ₹323.05 | 226,141 |
| 2026-04-24 | ₹325.00 | ₹327.20 | ₹315.50 | ₹318.10 | 361,662 |
| 2026-04-23 | ₹330.75 | ₹332.80 | ₹323.05 | ₹323.80 | 382,615 |
| 2026-04-22 | ₹331.05 | ₹334.20 | ₹328.00 | ₹329.90 | 509,521 |
| 2026-04-21 | ₹324.50 | ₹333.80 | ₹323.05 | ₹332.85 | 711,107 |
| 2026-04-20 | ₹328.20 | ₹331.95 | ₹322.50 | ₹323.60 | 653,059 |
| 2026-04-17 | ₹326.20 | ₹332.30 | ₹325.15 | ₹326.30 | 658,114 |
| 2026-04-16 | ₹330.00 | ₹332.70 | ₹322.00 | ₹324.55 | 635,158 |
| 2026-04-15 | ₹327.10 | ₹331.40 | ₹325.25 | ₹326.30 | 584,288 |
| 2026-04-13 | ₹315.00 | ₹326.60 | ₹311.10 | ₹323.25 | 602,571 |
| 2026-04-10 | ₹326.80 | ₹329.80 | ₹321.50 | ₹323.00 | 1,123,976 |
| 2026-04-09 | ₹334.25 | ₹337.70 | ₹323.00 | ₹324.00 | 1,126,546 |
| 2026-04-08 | ₹326.00 | ₹338.00 | ₹318.20 | ₹334.00 | 3,001,567 |
| 2026-04-07 | ₹322.85 | ₹332.60 | ₹312.35 | ₹315.95 | 5,410,598 |
| 2026-04-06 | ₹300.45 | ₹334.45 | ₹300.45 | ₹323.45 | 37,352,103 |
| 2026-04-02 | ₹285.00 | ₹291.00 | ₹279.45 | ₹288.80 | 242,201 |
| 2026-04-01 | ₹283.00 | ₹290.75 | ₹283.00 | ₹288.60 | 503,251 |
| 2026-03-30 | ₹290.40 | ₹295.00 | ₹276.00 | ₹278.85 | 772,117 |
| 2026-03-27 | ₹291.50 | ₹297.70 | ₹283.00 | ₹285.25 | 602,124 |
| 2026-03-25 | ₹294.00 | ₹300.05 | ₹291.00 | ₹295.50 | 410,960 |
| 2026-03-24 | ₹295.00 | ₹295.35 | ₹283.10 | ₹294.00 | 480,316 |
| 2026-03-23 | ₹291.65 | ₹294.00 | ₹281.00 | ₹284.95 | 575,220 |
| 2026-03-20 | ₹291.25 | ₹298.80 | ₹291.25 | ₹295.95 | 424,683 |
| 2026-03-19 | ₹299.95 | ₹299.95 | ₹289.15 | ₹291.25 | 312,190 |
| 2026-03-18 | ₹295.90 | ₹306.15 | ₹295.85 | ₹303.55 | 421,155 |
| 2026-03-17 | ₹293.80 | ₹298.00 | ₹289.35 | ₹295.90 | 235,127 |
| 2026-03-16 | ₹290.55 | ₹294.50 | ₹282.85 | ₹290.85 | 546,590 |
| 2026-03-13 | ₹296.00 | ₹297.05 | ₹288.60 | ₹290.55 | 409,372 |
| 2026-03-12 | ₹297.35 | ₹304.30 | ₹289.60 | ₹298.05 | 416,031 |
| 2026-03-11 | ₹299.00 | ₹304.60 | ₹295.25 | ₹297.35 | 309,282 |
| 2026-03-10 | ₹296.00 | ₹299.00 | ₹293.00 | ₹298.10 | 408,668 |
| 2026-03-09 | ₹298.00 | ₹298.00 | ₹288.15 | ₹292.45 | 384,052 |
| 2026-03-06 | ₹302.00 | ₹305.20 | ₹298.60 | ₹301.80 | 427,442 |
| 2026-03-05 | ₹298.00 | ₹302.50 | ₹293.25 | ₹300.45 | 676,673 |
| 2026-03-04 | ₹301.00 | ₹301.40 | ₹291.55 | ₹295.75 | 840,443 |
| 2026-03-02 | ₹310.10 | ₹313.80 | ₹302.50 | ₹307.00 | 630,725 |
| 2026-02-27 | ₹316.10 | ₹319.70 | ₹311.00 | ₹317.25 | 1,448,590 |
| 2026-02-26 | ₹319.00 | ₹322.55 | ₹314.00 | ₹316.05 | 337,908 |
| 2026-02-25 | ₹322.60 | ₹329.00 | ₹317.50 | ₹318.70 | 398,785 |
| 2026-02-24 | ₹328.50 | ₹329.10 | ₹321.00 | ₹322.95 | 344,821 |
| 2026-02-23 | ₹328.00 | ₹330.90 | ₹320.55 | ₹329.65 | 614,693 |
| 2026-02-20 | ₹332.90 | ₹335.25 | ₹323.20 | ₹325.85 | 566,289 |
| 2026-02-19 | ₹340.65 | ₹341.75 | ₹330.00 | ₹333.85 | 712,570 |
| 2026-02-18 | ₹348.00 | ₹349.95 | ₹339.35 | ₹340.60 | 566,230 |
| 2026-02-17 | ₹340.85 | ₹350.95 | ₹339.10 | ₹346.75 | 905,047 |
| 2026-02-16 | ₹354.00 | ₹354.00 | ₹338.60 | ₹341.80 | 1,292,118 |
| 2026-02-13 | ₹375.00 | ₹375.00 | ₹345.50 | ₹352.15 | 5,995,741 |
| 2026-02-12 | ₹366.95 | ₹376.00 | ₹362.10 | ₹373.50 | 2,658,898 |
| 2026-02-11 | ₹361.00 | ₹367.00 | ₹356.80 | ₹365.80 | 1,513,465 |
| 2026-02-10 | ₹356.90 | ₹364.30 | ₹353.20 | ₹357.40 | 1,453,204 |
| 2026-02-09 | ₹338.80 | ₹360.00 | ₹334.40 | ₹355.30 | 3,989,512 |
| 2026-02-06 | ₹311.55 | ₹338.10 | ₹304.50 | ₹332.75 | 3,920,068 |
| 2026-02-05 | ₹311.80 | ₹315.00 | ₹304.75 | ₹313.10 | 537,930 |
| 2026-02-04 | ₹305.75 | ₹318.00 | ₹302.20 | ₹311.80 | 804,259 |
| 2026-02-03 | ₹325.00 | ₹326.95 | ₹297.10 | ₹304.60 | 1,018,802 |
| 2026-02-02 | ₹305.05 | ₹306.90 | ₹295.40 | ₹305.35 | 609,855 |
| 2026-02-01 | ₹307.80 | ₹313.85 | ₹300.10 | ₹306.60 | 494,372 |
| 2026-01-30 | ₹306.00 | ₹309.50 | ₹298.60 | ₹307.65 | 539,396 |
| 2026-01-29 | ₹314.35 | ₹316.65 | ₹303.75 | ₹306.00 | 876,232 |
| 2026-01-28 | ₹308.90 | ₹315.90 | ₹306.35 | ₹315.20 | 465,407 |
| 2026-01-27 | ₹308.85 | ₹312.00 | ₹298.00 | ₹308.25 | 730,191 |
| 2026-01-23 | ₹310.95 | ₹311.00 | ₹300.00 | ₹305.85 | 1,041,133 |
| 2026-01-22 | ₹319.05 | ₹319.20 | ₹308.00 | ₹311.70 | 502,711 |
| 2026-01-21 | ₹309.05 | ₹315.60 | ₹306.10 | ₹312.35 | 1,060,259 |
| 2026-01-20 | ₹318.45 | ₹319.00 | ₹305.15 | ₹309.05 | 741,418 |
| 2026-01-19 | ₹320.75 | ₹325.45 | ₹316.10 | ₹318.45 | 692,427 |
| 2026-01-16 | ₹333.90 | ₹336.20 | ₹322.30 | ₹324.05 | 899,508 |
| 2026-01-14 | ₹336.60 | ₹341.00 | ₹331.00 | ₹332.95 | 807,612 |
| 2026-01-13 | ₹348.30 | ₹352.75 | ₹334.10 | ₹336.65 | 2,218,131 |
| 2026-01-12 | ₹360.00 | ₹360.00 | ₹342.55 | ₹347.70 | 2,109,933 |
| 2026-01-09 | ₹352.15 | ₹361.30 | ₹335.90 | ₹353.60 | 6,812,462 |
| 2026-01-08 | ₹360.90 | ₹380.80 | ₹342.35 | ₹346.30 | 22,022,129 |
| 2026-01-07 | ₹350.95 | ₹371.30 | ₹345.00 | ₹360.80 | 29,117,456 |
| 2026-01-06 | ₹330.10 | ₹334.40 | ₹322.10 | ₹323.35 | 346,508 |
| 2026-01-05 | ₹328.00 | ₹337.50 | ₹323.00 | ₹330.05 | 985,796 |
| 2026-01-02 | ₹318.90 | ₹325.50 | ₹316.25 | ₹324.25 | 271,576 |
| 2026-01-01 | ₹316.65 | ₹319.35 | ₹315.00 | ₹318.25 | 194,240 |
Senco Gold Share Price Performance Analysis (Jul 2023 - May 2026)
SENCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.88%
₹318.25 → ₹340.15
Year to Date
Price Volatility
6.42%
Low Volatility
Year to Date
Average Daily Volume
2,020,228
Year to Date Average
NSE Exchange
Senco Gold Share Price History – Frequently Asked Questions
Common questions about SENCO historical data and records. Examine SENCO quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Senco Gold (SENCO)?
The all-time high share price of Senco Gold was ₹772.0 recorded on October 01, 2024 on the NSE exchange.
What is the all-time low share price of Senco Gold (SENCO)?
The all-time low share price of Senco Gold was ₹179.2 recorded on July 21, 2023 on the NSE exchange.
How can I download SENCO historical share price data?
You can download Senco Gold historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SENCO shares?
The highest trading volume day for Senco Gold was 37,352,103 shares traded on April 06, 2026 on the NSE exchange, with share price at ₹323.45.