Silverline Technologies Limited (BOM:500389)
India · Delayed Price · Currency is INR 16.70
-0.87 (-4.95%)
At close: Mar 6, 2026
Silverline Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -5.00% | 52,617 |
| Dec 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.93% | 31,727 |
| Nov 24, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.94% | 65,864 |
| Nov 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.94% | 40,904 |
| Nov 10, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -5.00% | 42,576 |
| Nov 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.97% | 6,266 |
| Oct 27, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.93% | 25,852 |
| Oct 20, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -4.95% | 7,245 |
| Oct 13, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -4.96% | 31,862 |
| Oct 6, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -4.95% | 13,225 |
| Sep 26, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -4.99% | 182,587 |
| Sep 25, 2025 | 17.64 | 19.40 | 17.64 | 17.64 | 17.64 | -4.96% | 2,382,914 |
| Sep 24, 2025 | 18.56 | 19.40 | 18.56 | 18.56 | 18.56 | -4.97% | 2,550,320 |
| Sep 23, 2025 | 20.04 | 20.04 | 19.50 | 19.53 | 19.53 | 2.30% | 4,382,733 |
| Sep 22, 2025 | 19.43 | 19.43 | 19.05 | 19.09 | 19.09 | 3.13% | 2,923,541 |