Silverline Technologies Limited (BOM:500389)
India · Delayed Price · Currency is INR 8.59
-0.45 (-4.98%)
At close: Mar 30, 2026
Silverline Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -4.98% | 325,926 |
| Mar 27, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.94% | 544,932 |
| Mar 25, 2026 | 9.51 | 10.00 | 9.51 | 9.51 | 9.51 | -5.00% | 7,147,163 |
| Mar 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -4.94% | 382,130 |
| Mar 23, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.96% | 199,739 |
| Mar 20, 2026 | 11.08 | 12.18 | 11.08 | 11.08 | 11.08 | -4.97% | 4,768,838 |
| Mar 19, 2026 | 10.56 | 11.66 | 10.56 | 11.66 | 11.66 | 4.95% | 10,498,350 |
| Mar 18, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -4.96% | 410,573 |
| Mar 17, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -4.96% | 100,651 |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.95% | 213,379 |
| Mar 13, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -4.99% | 110,821 |
| Mar 12, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -4.95% | 83,807 |
| Mar 11, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -4.97% | 138,313 |
| Mar 10, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -4.98% | 94,587 |
| Mar 9, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -4.97% | 46,330 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.95% | 86,180 |
| Mar 5, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -4.98% | 99,634 |
| Mar 4, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -4.98% | 28,821 |
| Mar 2, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -4.98% | 45,270 |
| Feb 27, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -4.97% | 64,455 |
| Feb 26, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -4.98% | 475,038 |
| Feb 25, 2026 | 22.68 | 22.68 | 22.67 | 22.68 | 22.68 | 5.00% | 10,674,850 |
| Feb 24, 2026 | 21.60 | 21.60 | 21.59 | 21.60 | 21.60 | 4.96% | 10,229,600 |
| Feb 23, 2026 | 20.58 | 20.58 | 20.57 | 20.58 | 20.58 | 5.00% | 12,804,210 |
| Feb 20, 2026 | 19.60 | 19.60 | 19.59 | 19.60 | 19.60 | 4.98% | 10,634,050 |
| Feb 19, 2026 | 18.67 | 18.67 | 18.66 | 18.67 | 18.67 | 4.95% | 8,280,906 |
| Feb 18, 2026 | 17.79 | 17.79 | 17.78 | 17.79 | 17.79 | 4.96% | 10,099,520 |
| Feb 17, 2026 | 16.95 | 16.95 | 16.94 | 16.95 | 16.95 | 4.95% | 8,983,631 |
| Feb 16, 2026 | 16.15 | 16.15 | 16.14 | 16.15 | 16.15 | 4.94% | 10,226,230 |
| Feb 13, 2026 | 15.39 | 15.39 | 15.38 | 15.39 | 15.39 | 4.98% | 9,595,265 |
| Feb 12, 2026 | 14.66 | 14.66 | 14.65 | 14.66 | 14.66 | 4.94% | 17,634,050 |
| Feb 11, 2026 | 13.97 | 13.97 | 13.96 | 13.97 | 13.97 | 4.96% | 12,824,550 |
| Feb 10, 2026 | 13.31 | 13.31 | 12.70 | 13.31 | 13.31 | 4.97% | 32,343,480 |
| Feb 9, 2026 | 12.68 | 12.68 | 12.67 | 12.68 | 12.68 | 4.97% | 7,794,762 |
| Feb 6, 2026 | 12.08 | 12.08 | 12.07 | 12.08 | 12.08 | 4.95% | 8,212,396 |
| Feb 5, 2026 | 11.51 | 11.51 | 11.50 | 11.51 | 11.51 | 4.92% | 7,296,665 |
| Feb 4, 2026 | 10.97 | 10.97 | 10.96 | 10.97 | 10.97 | 4.98% | 8,181,345 |
| Feb 3, 2026 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 4.92% | 5,531,497 |
| Feb 2, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 4.95% | 4,725,250 |
| Feb 1, 2026 | 9.49 | 9.49 | 9.48 | 9.49 | 9.49 | 4.98% | 4,320,603 |
| Jan 30, 2026 | 9.04 | 9.04 | 9.03 | 9.04 | 9.04 | 4.99% | 4,967,427 |
| Jan 29, 2026 | 8.61 | 8.61 | 8.60 | 8.61 | 8.61 | 5.00% | 5,845,345 |
| Jan 28, 2026 | 8.20 | 8.20 | 8.19 | 8.20 | 8.20 | 4.99% | 4,503,206 |
| Jan 27, 2026 | 7.42 | 7.81 | 7.42 | 7.81 | 7.81 | - | 864,572 |
| Jan 19, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.99% | 15,331 |
| Jan 12, 2026 | 8.64 | 8.65 | 8.22 | 8.22 | 8.22 | -4.97% | 262,357 |
| Jan 5, 2026 | 8.23 | 8.66 | 8.23 | 8.65 | 8.65 | -0.12% | 870,458 |
| Dec 29, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.94% | 55,466 |
| Dec 22, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -4.91% | 62,217 |
| Dec 15, 2025 | 9.58 | 10.08 | 9.58 | 9.58 | 9.58 | -4.96% | 1,004,619 |