Price Data Selection & Download
Setubandhan Infrastructure Share Price All Time Records & Statistics (Oct 2011 - Jul 2026)
3293 daily OHLCV records on BSE from Oct. 2011 to July 2026. Examine Setubandhan Infrastructure quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹311.70
November 16, 2011
BSE Exchange
Share Price All Time Low
₹0.37
March 17, 2026
BSE Exchange
Highest Volume Trading Day
24,546,408
October 04, 2011 • ₹229.50
BSE Exchange
Share Price History Data (Oct 2011 - Jul 2026)
SETUINFRA daily open, high, low, close and volume (OHLCV) on BSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹0.43 | ₹0.43 | ₹0.42 | ₹0.42 | 852 |
| 2026-07-14 | ₹0.46 | ₹0.46 | ₹0.43 | ₹0.43 | 10,083 |
| 2026-07-13 | ₹0.43 | ₹0.45 | ₹0.42 | ₹0.45 | 7,428 |
| 2026-07-10 | ₹0.44 | ₹0.44 | ₹0.44 | ₹0.44 | 337 |
| 2026-07-09 | ₹0.46 | ₹0.46 | ₹0.42 | ₹0.43 | 34,732 |
| 2026-07-08 | ₹0.43 | ₹0.44 | ₹0.43 | ₹0.44 | 101 |
| 2026-07-07 | ₹0.46 | ₹0.46 | ₹0.42 | ₹0.42 | 13,797 |
| 2026-07-06 | ₹0.47 | ₹0.47 | ₹0.44 | ₹0.44 | 8,148 |
| 2026-07-03 | ₹0.43 | ₹0.45 | ₹0.41 | ₹0.45 | 97,854 |
| 2026-07-02 | ₹0.46 | ₹0.46 | ₹0.43 | ₹0.43 | 1,166 |
| 2026-07-01 | ₹0.45 | ₹0.45 | ₹0.45 | ₹0.45 | 2,000 |
| 2026-06-30 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.43 | 33,560 |
| 2026-06-29 | ₹0.42 | ₹0.46 | ₹0.42 | ₹0.43 | 285 |
| 2026-06-25 | ₹0.44 | ₹0.44 | ₹0.44 | ₹0.44 | 500 |
| 2026-06-24 | ₹0.42 | ₹0.42 | ₹0.42 | ₹0.42 | 7 |
| 2026-06-23 | ₹0.41 | ₹0.43 | ₹0.41 | ₹0.41 | 82,400 |
| 2026-06-22 | ₹0.44 | ₹0.46 | ₹0.43 | ₹0.43 | 109,250 |
| 2026-06-19 | ₹0.46 | ₹0.46 | ₹0.44 | ₹0.44 | 20,669 |
| 2026-06-18 | ₹0.46 | ₹0.46 | ₹0.44 | ₹0.46 | 102,905 |
| 2026-06-17 | ₹0.44 | ₹0.46 | ₹0.44 | ₹0.46 | 18,899 |
| 2026-06-16 | ₹0.48 | ₹0.48 | ₹0.46 | ₹0.46 | 8,696 |
| 2026-06-15 | ₹0.44 | ₹0.48 | ₹0.44 | ₹0.48 | 46,388 |
| 2026-06-12 | ₹0.44 | ₹0.47 | ₹0.43 | ₹0.46 | 123,060 |
| 2026-06-11 | ₹0.46 | ₹0.46 | ₹0.45 | ₹0.45 | 2,254 |
| 2026-06-10 | ₹0.45 | ₹0.47 | ₹0.44 | ₹0.47 | 74,592 |
| 2026-06-09 | ₹0.46 | ₹0.47 | ₹0.45 | ₹0.45 | 21,347 |
| 2026-06-08 | ₹0.48 | ₹0.48 | ₹0.47 | ₹0.47 | 143 |
| 2026-06-05 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 3,975 |
| 2026-06-04 | ₹0.52 | ₹0.52 | ₹0.51 | ₹0.51 | 941 |
| 2026-06-03 | ₹0.54 | ₹0.54 | ₹0.53 | ₹0.53 | 2,736 |
| 2026-06-02 | ₹0.56 | ₹0.56 | ₹0.55 | ₹0.55 | 1,035 |
| 2026-06-01 | ₹0.57 | ₹0.57 | ₹0.57 | ₹0.57 | 3,001 |
| 2026-05-25 | ₹0.60 | ₹0.60 | ₹0.60 | ₹0.60 | 205 |
| 2026-05-18 | ₹0.59 | ₹0.59 | ₹0.59 | ₹0.59 | 185 |
| 2026-05-11 | ₹0.63 | ₹0.63 | ₹0.61 | ₹0.61 | 1,661 |
| 2026-05-04 | ₹0.59 | ₹0.61 | ₹0.59 | ₹0.61 | 60,264 |
| 2026-04-24 | ₹0.59 | ₹0.59 | ₹0.59 | ₹0.59 | 5 |
| 2026-04-23 | ₹0.57 | ₹0.57 | ₹0.57 | ₹0.57 | 10,401 |
| 2026-04-22 | ₹0.55 | ₹0.55 | ₹0.55 | ₹0.55 | 1,010 |
| 2026-04-17 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.53 | 16,873 |
| 2026-04-16 | ₹0.50 | ₹0.51 | ₹0.50 | ₹0.51 | 7,638 |
| 2026-04-15 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 6,365 |
| 2026-04-13 | ₹0.46 | ₹0.49 | ₹0.46 | ₹0.49 | 32,200 |
| 2026-04-10 | ₹0.47 | ₹0.48 | ₹0.47 | ₹0.48 | 47,745 |
| 2026-04-09 | ₹0.44 | ₹0.46 | ₹0.44 | ₹0.46 | 17,494 |
| 2026-04-08 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.44 | 90,142 |
| 2026-04-07 | ₹0.40 | ₹0.43 | ₹0.40 | ₹0.43 | 28,388 |
| 2026-04-06 | ₹0.38 | ₹0.42 | ₹0.38 | ₹0.42 | 64,969 |
| 2026-04-02 | ₹0.40 | ₹0.40 | ₹0.40 | ₹0.40 | 10,001 |
| 2026-04-01 | ₹0.38 | ₹0.39 | ₹0.38 | ₹0.39 | 31,726 |
| 2026-03-30 | ₹0.41 | ₹0.42 | ₹0.39 | ₹0.39 | 38,319 |
| 2026-03-27 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.41 | 6,644 |
| 2026-03-25 | ₹0.42 | ₹0.42 | ₹0.38 | ₹0.40 | 43,286 |
| 2026-03-24 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 18,918 |
| 2026-03-23 | ₹0.39 | ₹0.39 | ₹0.39 | ₹0.39 | 10,743 |
| 2026-03-20 | ₹0.38 | ₹0.40 | ₹0.38 | ₹0.38 | 9,346 |
| 2026-03-19 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.39 | 6,147 |
| 2026-03-18 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.39 | 7,463 |
| 2026-03-17 | ₹0.37 | ₹0.39 | ₹0.37 | ₹0.39 | 397 |
| 2026-03-16 | ₹0.39 | ₹0.39 | ₹0.38 | ₹0.38 | 19,752 |
| 2026-03-13 | ₹0.42 | ₹0.42 | ₹0.38 | ₹0.38 | 25,783 |
| 2026-03-12 | ₹0.42 | ₹0.42 | ₹0.39 | ₹0.40 | 26,465 |
| 2026-03-11 | ₹0.42 | ₹0.42 | ₹0.39 | ₹0.40 | 61,676 |
| 2026-03-10 | ₹0.39 | ₹0.41 | ₹0.39 | ₹0.41 | 6,663 |
| 2026-03-09 | ₹0.42 | ₹0.42 | ₹0.38 | ₹0.41 | 16,413 |
| 2026-03-06 | ₹0.42 | ₹0.42 | ₹0.38 | ₹0.40 | 25,624 |
| 2026-03-05 | ₹0.39 | ₹0.40 | ₹0.39 | ₹0.40 | 1,245 |
| 2026-03-04 | ₹0.42 | ₹0.42 | ₹0.38 | ₹0.39 | 16,169 |
| 2026-03-02 | ₹0.39 | ₹0.42 | ₹0.39 | ₹0.40 | 12,460 |
| 2026-02-27 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.41 | 3,608 |
| 2026-02-26 | ₹0.41 | ₹0.43 | ₹0.39 | ₹0.42 | 8,417 |
| 2026-02-25 | ₹0.43 | ₹0.43 | ₹0.40 | ₹0.41 | 3,636 |
| 2026-02-24 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.41 | 2,450 |
| 2026-02-23 | ₹0.41 | ₹0.43 | ₹0.41 | ₹0.41 | 36,708 |
| 2026-02-20 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.43 | 27,569 |
| 2026-02-19 | ₹0.43 | ₹0.45 | ₹0.43 | ₹0.45 | 1,982 |
| 2026-02-18 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.45 | 14,009 |
| 2026-02-17 | ₹0.44 | ₹0.45 | ₹0.41 | ₹0.45 | 101,595 |
| 2026-02-16 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.43 | 65,545 |
| 2026-02-13 | ₹0.41 | ₹0.44 | ₹0.41 | ₹0.42 | 4,077 |
| 2026-02-11 | ₹0.45 | ₹0.46 | ₹0.42 | ₹0.42 | 12,247 |
| 2026-02-10 | ₹0.41 | ₹0.44 | ₹0.40 | ₹0.44 | 6,055 |
| 2026-02-09 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.42 | 7,789 |
| 2026-02-05 | ₹0.42 | ₹0.42 | ₹0.42 | ₹0.42 | 1,501 |
| 2026-02-04 | ₹0.40 | ₹0.42 | ₹0.40 | ₹0.42 | 26,727 |
| 2026-02-03 | ₹0.41 | ₹0.41 | ₹0.40 | ₹0.40 | 12,450 |
| 2026-01-30 | ₹0.43 | ₹0.44 | ₹0.40 | ₹0.40 | 51,971 |
| 2026-01-29 | ₹0.42 | ₹0.42 | ₹0.38 | ₹0.42 | 29,021 |
| 2026-01-28 | ₹0.42 | ₹0.42 | ₹0.40 | ₹0.40 | 19,555 |
| 2026-01-27 | ₹0.42 | ₹0.42 | ₹0.41 | ₹0.41 | 5,306 |
| 2026-01-23 | ₹0.42 | ₹0.42 | ₹0.40 | ₹0.40 | 7,645 |
| 2026-01-22 | ₹0.42 | ₹0.42 | ₹0.40 | ₹0.42 | 25,222 |
| 2026-01-21 | ₹0.42 | ₹0.42 | ₹0.39 | ₹0.42 | 8,380 |
| 2026-01-20 | ₹0.44 | ₹0.44 | ₹0.41 | ₹0.41 | 14,602 |
| 2026-01-19 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.43 | 2,034 |
| 2026-01-16 | ₹0.46 | ₹0.46 | ₹0.45 | ₹0.45 | 4,228 |
| 2026-01-14 | ₹0.46 | ₹0.46 | ₹0.45 | ₹0.45 | 266 |
| 2026-01-13 | ₹0.46 | ₹0.46 | ₹0.46 | ₹0.46 | 10 |
| 2026-01-12 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.45 | 2,301 |
| 2026-01-09 | ₹0.43 | ₹0.47 | ₹0.43 | ₹0.47 | 5,210 |
| 2026-01-08 | ₹0.45 | ₹0.45 | ₹0.45 | ₹0.45 | 1,000 |
| 2026-01-07 | ₹0.45 | ₹0.45 | ₹0.45 | ₹0.45 | 240 |
| 2026-01-06 | ₹0.48 | ₹0.48 | ₹0.47 | ₹0.47 | 101 |
| 2026-01-05 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 2 |
| 2026-01-02 | ₹0.46 | ₹0.49 | ₹0.46 | ₹0.48 | 10,013 |
| 2026-01-01 | ₹0.48 | ₹0.48 | ₹0.45 | ₹0.48 | 1,382 |
Setubandhan Infrastructure Share Price Performance Analysis (Oct 2011 - Jul 2026)
SETUINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.50%
₹0.48 → ₹0.42
Year to Date
Price Volatility
11.82%
Low Volatility
Year to Date
Average Daily Volume
20,177
Year to Date Average
BSE Exchange
Setubandhan Infrastructure Share Price History – Frequently Asked Questions
Common questions about SETUINFRA historical data and records. For live price, key ratios and fundamentals, see Setubandhan Infrastructure share price screener.
What is the all-time high share price of Setubandhan Infrastructure (SETUINFRA)?
The all-time high share price of Setubandhan Infrastructure was ₹311.7 recorded on November 16, 2011 on the BSE exchange.
What is the all-time low share price of Setubandhan Infrastructure (SETUINFRA)?
The all-time low share price of Setubandhan Infrastructure was ₹0.37 recorded on March 17, 2026 on the BSE exchange.
How can I download SETUINFRA historical share price data?
You can download Setubandhan Infrastructure 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 SETUINFRA shares?
The highest trading volume day for Setubandhan Infrastructure was 24,546,408 shares traded on October 04, 2011 on the BSE exchange, with share price at ₹229.5.