Setco Automotive share price history

NSE: SETCOBSE: 505075Auto ComponentsSmall Cap

₹15.61₹0.82 (4.99%)BSE ₹16.05

Share price at the NSE close on 23 Oct 2026. Previous close ₹16.43.

52-week range of traded prices to 23 Oct 2026

₹11.56Low, 29 Jan 2026₹28.62High, 1 Jun 2026

Market cap: ₹209 Cr2,238th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: 83.28%
Volume, NSE: 87,58087.0% delivered

Setco Automotive share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Setco Automotive's share price is on record from 16 Dec 2015, when it closed at ₹44.10, to 23 Oct 2026. Its highest close was ₹71.55 on 11 Jan 2018 and its lowest ₹5.00 on 28 Mar 2023. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 16 Dec 2015 are not shown: on 16 Dec 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.61	−0.6%	28.62	12.03	15.74	28.62	11.56	2,76,55,074
2025	15.70	−14.6%	21.26	13.95	18.38	21.68	13.70	2,23,84,708
2024	18.38	+162.6%	21.09	6.15	7.00	21.39	6.15	3,79,31,665
2023	7.00	−39.4%	11.70	5.00	11.70	11.95	4.70	2,01,44,000
2022	11.55	−37.4%	18.65	10.00	19.35	19.35	9.65	3,73,78,256
2021	18.45	+57.7%	24.45	11.85	12.20	25.20	11.70	7,74,58,957
2020	11.70	−16.1%	15.55	5.55	14.15	16.45	5.45	2,55,87,806
2019	13.95	−60.8%	36.35	12.95	35.30	37.60	11.20	3,38,73,784
2018	35.60	−44.1%	71.55	33.30	65.00	74.25	32.85	15,90,81,877
2017	63.70	+62.5%	66.00	33.85	39.65	68.30	33.30	18,84,68,193
2016BSE close	39.20	−7.3%	52.85	28.75	43.50	55.05	28.10	3,27,63,606
2015BSE close	42.30	–	44.70	42.30	46.70	46.70	42.00	3,44,982

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 16 Dec 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.61	−14.7%	18.31	19.00	15.61	7,02,568
Sep 2026	18.31	+3.4%	18.58	19.25	16.41	11,51,882
Aug 2026	17.70	0.0%	17.75	18.40	16.83	12,25,449
Jul 2026	17.70	+6.1%	16.52	19.77	15.20	27,23,022
Jun 2026	16.68	−40.6%	28.62	28.62	15.93	47,62,351
May 2026	28.06	+2.4%	27.50	28.50	23.53	20,80,699
Apr 2026	27.40	+37.8%	20.88	27.90	19.85	82,11,329
Mar 2026	19.89	+17.6%	17.76	19.89	15.42	32,15,610
Feb 2026	16.92	+27.6%	13.92	16.92	13.71	23,62,068
Jan 2026	13.26	−15.5%	15.74	16.15	11.56	12,20,096
Dec 2025	15.70	−1.8%	15.60	16.63	14.50	10,23,539
Nov 2025	15.98	−13.2%	18.21	18.89	14.86	18,49,249
Oct 2025	18.42	+10.2%	16.23	20.09	15.96	27,66,878
Sep 2025	16.72	+2.5%	16.31	19.98	14.08	34,96,842
Aug 2025	16.31	+3.5%	15.44	17.12	13.70	16,23,931
Jul 2025	15.76	−19.5%	19.80	19.80	15.76	5,38,588
Jun 2025	19.57	−0.7%	19.30	20.19	16.21	11,65,195
May 2025	19.70	+7.3%	18.72	20.46	16.75	14,21,175
Apr 2025	18.36	−10.1%	20.10	20.10	17.25	8,77,545
Mar 2025	20.43	+24.6%	16.75	21.68	15.58	31,40,458
Feb 2025	16.40	−2.6%	17.00	19.68	16.17	18,79,584
Jan 2025	16.83	−8.4%	18.38	21.25	16.00	26,01,724
Dec 2024	18.38	+82.5%	10.20	21.39	9.91	75,95,179
Nov 2024	10.07	+4.1%	9.67	11.89	9.52	20,95,305
Oct 2024	9.67	−19.2%	12.20	13.29	9.36	30,71,628
Sep 2024	11.97	−12.7%	13.46	13.52	11.51	12,41,314
Aug 2024	13.71	+7.5%	13.00	14.60	11.03	22,96,087
Jul 2024	12.75	+2.8%	11.78	15.82	11.78	47,01,217
Jun 2024	12.40	+15.9%	10.90	13.24	9.71	15,37,195
May 2024	10.70	−23.3%	13.95	13.95	10.40	21,02,630
Apr 2024	13.95	+126.8%	6.40	13.95	6.35	60,16,531
Mar 2024	6.15	−22.2%	8.05	8.80	6.15	36,98,528
Feb 2024	7.90	−9.7%	8.60	8.80	7.70	7,90,318
Jan 2024	8.75	+25.0%	7.00	9.65	6.80	27,85,733
Dec 2023	7.00	−6.0%	7.80	8.55	6.90	16,10,065
Nov 2023	7.45	+9.6%	6.80	7.45	6.50	8,28,260
Oct 2023	6.80	−0.7%	6.85	8.05	6.25	9,42,759
Sep 2023	6.85	−12.7%	8.20	8.30	6.80	9,85,712
Aug 2023	7.85	+14.6%	7.00	7.85	6.40	16,72,511
Jul 2023	6.85	−0.7%	6.90	7.10	6.60	11,67,071
Jun 2023	6.90	+5.3%	6.55	7.50	6.40	20,64,032
May 2023	6.55	−5.8%	7.20	7.30	6.50	10,68,750
Apr 2023	6.95	+31.1%	5.55	7.95	5.40	17,80,441
Mar 2023	5.30	−35.4%	8.40	8.85	4.70	47,84,182
Feb 2023	8.20	−24.1%	11.00	11.20	8.10	17,15,047
Jan 2023	10.80	−6.5%	11.70	11.95	10.05	15,25,170
Dec 2022	11.55	−5.3%	12.35	14.50	10.55	43,02,848
Nov 2022	12.20	+13.0%	10.95	12.95	9.90	38,86,634
Oct 2022	10.80	−8.1%	11.90	12.20	9.65	14,20,357
Sep 2022	11.75	−4.1%	12.35	13.55	11.40	32,57,037
Aug 2022	12.25	+8.9%	11.30	13.90	10.65	26,35,161
Jul 2022	11.25	−12.5%	12.75	13.60	10.70	25,74,018
Jun 2022	12.85	−11.4%	14.30	15.50	12.45	14,07,741
May 2022	14.50	−10.5%	16.25	16.75	13.45	15,67,464
Apr 2022	16.20	+17.0%	13.80	19.25	13.80	50,37,067
Mar 2022	13.85	−10.6%	14.95	16.85	13.55	42,68,613
Feb 2022	15.50	−13.4%	17.75	18.30	13.60	32,95,437
Jan 2022	17.90	−3.0%	19.35	19.35	16.00	37,25,879
Dec 2021	18.45	+20.2%	15.55	19.25	14.90	50,10,318
Nov 2021	15.35	−12.5%	17.50	18.40	15.05	23,97,220
Oct 2021	17.55	−11.8%	19.90	20.45	16.40	39,68,869
Sep 2021	19.90	+3.1%	19.70	24.40	17.95	78,50,966
Aug 2021	19.30	−5.4%	20.80	22.45	15.80	79,56,697
Jul 2021	20.40	−10.9%	22.90	25.20	19.65	76,40,795
Jun 2021	22.90	+9.3%	20.05	24.80	19.15	1,14,55,141
May 2021	20.95	+36.5%	15.10	24.45	14.55	1,30,30,190
Apr 2021	15.35	+10.4%	14.75	17.55	13.50	34,23,395
Mar 2021	13.90	−14.5%	16.45	18.70	13.50	61,36,765
Feb 2021	16.25	+20.4%	13.95	16.90	13.10	50,24,944
Jan 2021	13.50	+15.4%	12.20	15.85	11.70	35,63,657
Dec 2020	11.70	−5.6%	12.40	13.20	11.10	27,65,608
Nov 2020	12.40	+33.3%	9.30	13.25	8.60	19,02,819
Oct 2020	9.30	−7.0%	10.45	10.45	8.90	5,82,495
Sep 2020	10.00	−18.7%	12.45	12.50	9.10	8,56,061
Aug 2020	12.30	+41.4%	8.75	13.35	8.40	29,69,257
Jul 2020	8.70	−17.9%	10.60	11.65	8.20	14,05,019
Jun 2020	10.60	+19.8%	8.85	12.55	8.70	22,88,153
May 2020	8.85	−12.4%	10.00	10.00	8.25	9,06,767
Apr 2020	10.10	+80.4%	5.50	10.85	5.45	14,26,979
Mar 2020	5.60	−35.6%	8.70	9.00	5.45	26,18,881
Feb 2020	8.70	−37.0%	13.95	14.25	8.45	48,08,044
Jan 2020	13.80	−1.1%	14.15	16.45	13.40	30,57,723
Dec 2019	13.95	−2.1%	14.35	15.20	11.20	20,57,717
Nov 2019	14.25	−8.7%	15.40	16.75	13.85	29,20,096
Oct 2019	15.60	+0.3%	15.75	16.90	13.95	18,30,013
Sep 2019	15.55	+0.6%	15.50	19.90	15.20	30,70,427
Aug 2019	15.45	+3.3%	15.85	16.50	12.75	20,47,272
Jul 2019	14.95	−22.9%	19.10	20.20	13.00	23,52,020
Jun 2019	19.40	−31.1%	28.25	28.35	18.10	29,78,756
May 2019	28.15	−1.9%	28.70	29.00	22.30	26,36,091
Apr 2019	28.70	−13.0%	33.10	34.80	27.55	22,35,148
Mar 2019	33.00	+9.8%	30.25	35.95	30.25	67,63,343
Feb 2019	30.05	−3.1%	32.40	32.40	28.60	22,80,200
Jan 2019	31.00	−12.9%	35.30	37.60	30.25	27,02,701
Dec 2018	35.60	+0.7%	35.10	37.70	32.85	37,90,773
Nov 2018	35.35	−7.5%	38.25	40.40	34.40	61,40,268
Oct 2018	38.20	+4.1%	37.15	40.45	33.60	79,35,566
Sep 2018	36.70	−29.1%	52.20	52.95	35.40	51,27,651
Aug 2018	51.75	+5.3%	49.00	54.90	46.35	1,47,69,833
Jul 2018	49.15	+22.0%	40.60	54.10	38.65	1,75,86,389
Jun 2018	40.30	−14.3%	46.80	49.35	37.05	49,20,850
May 2018	47.00	−22.1%	60.60	61.80	46.80	69,36,497
Apr 2018	60.30	+17.5%	52.80	63.05	52.10	1,32,20,746
Mar 2018	51.30	−15.9%	61.50	63.85	48.40	1,32,14,058
Feb 2018	61.00	−6.0%	65.30	73.75	55.15	2,33,16,589
Jan 2018	64.90	+1.9%	65.00	74.25	60.60	4,21,22,657
Dec 2017	63.70	+44.3%	44.85	68.30	41.55	8,45,47,318
Nov 2017	44.15	+9.8%	40.45	45.90	38.40	1,85,72,873
Oct 2017	40.20	+6.5%	38.25	44.35	37.60	1,10,74,278
Sep 2017	37.75	+0.8%	37.50	43.00	37.35	1,16,45,207
Aug 2017	37.45	−4.9%	39.60	40.90	35.05	39,55,421
Jul 2017	39.40	+7.2%	37.30	45.25	36.80	1,22,07,039
Jun 2017	36.75	−5.2%	38.80	41.35	36.00	47,55,703
May 2017	38.75	−9.6%	43.05	43.45	37.40	82,79,476
Apr 2017	42.85	+24.2%	34.75	46.90	34.35	2,31,63,100
Mar 2017	34.50	−8.6%	38.00	38.45	33.30	77,58,986
Feb 2017	37.75	−0.4%	37.65	39.30	34.60	12,98,187
Jan 2017	37.90	−3.3%	39.65	39.65	36.00	12,10,605
Dec 2016	39.20	+1.0%	38.20	40.20	34.50	12,39,994
Nov 2016	38.80	−9.3%	42.35	45.50	34.00	24,76,243
Oct 2016	42.80	+2.1%	42.90	45.40	40.00	35,82,163
Sep 2016	41.90	−5.8%	45.25	46.70	36.60	26,87,984
Aug 2016	44.50	−8.2%	49.70	53.95	41.90	80,76,488
Jul 2016	48.50	−8.2%	54.35	55.05	45.25	33,07,067
Jun 2016BSE close	52.85	+69.1%	31.75	54.60	31.50	82,09,819
May 2016BSE close	31.25	−2.2%	32.20	36.25	30.00	8,99,363
Apr 2016BSE close	31.95	+9.8%	30.00	34.00	29.00	4,07,130
Mar 2016BSE close	29.10	−10.2%	31.10	33.00	28.10	6,39,361
Feb 2016BSE close	32.40	−4.1%	33.00	35.90	28.25	5,06,535
Jan 2016BSE close	33.80	−20.1%	43.50	43.50	32.05	7,31,459
Dec 2015BSE close	42.30	–	46.70	46.70	42.00	3,44,982

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	16.60	16.60	15.61	15.61	15.67	87,580	87.0%
22 Oct 2026	17.30	17.34	16.16	16.43	16.80	66,104	66.7%
21 Oct 2026	17.65	17.65	16.31	16.95	16.66	41,449	68.6%
19 Oct 2026	17.52	17.87	16.82	17.01	17.24	32,330	85.8%
16 Oct 2026	17.50	18.40	17.30	17.35	17.45	72,350	71.5%
15 Oct 2026	17.51	18.35	17.51	17.57	17.83	37,700	76.8%
14 Oct 2026	17.70	18.30	17.65	17.77	17.84	44,997	88.0%
13 Oct 2026	18.49	18.49	17.60	17.95	18.12	24,291	78.9%
12 Oct 2026	18.64	18.64	17.65	18.07	17.97	31,072	70.4%
9 Oct 2026	18.64	18.64	17.51	17.86	17.95	23,895	–
8 Oct 2026	18.10	19.00	17.56	18.11	18.06	60,117	–
7 Oct 2026	18.22	18.75	17.60	18.48	18.51	43,134	–
6 Oct 2026	17.60	18.48	17.21	18.22	17.91	37,990	–
5 Oct 2026	18.18	18.72	17.52	17.60	18.09	31,576	–
1 Oct 2026	18.31	18.75	18.00	18.13	18.05	67,983	–
30 Sep 2026	18.67	19.25	18.21	18.31	18.53	61,697	–
29 Sep 2026	18.43	19.20	18.10	18.67	18.63	61,709	–
28 Sep 2026	19.00	19.00	18.40	18.52	18.55	57,495	–
25 Sep 2026	18.60	18.78	18.00	18.47	18.53	1,19,430	–
24 Sep 2026	16.51	17.89	16.51	17.89	17.67	1,35,183	–
23 Sep 2026	17.12	17.79	16.75	17.04	17.15	33,370	–
22 Sep 2026	17.00	17.60	16.90	17.04	17.21	36,933	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
2 Jun 2026	Price move	–	A corporate action went ex within three days of this move (Interim Dividend - Rs 13 Per Share, ex-date 2 Jun 2026), and its terms do not account for the move. Not adjusted for.
16 Dec 2015	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
14 Aug 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Aug 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.