Silverline Technologies Limited (BOM:500389)
India · Delayed Price · Currency is INR 7.81
0.00 (0.00%)
At close: Jan 19, 2026
Silverline Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 18.85 | 18.85 | 18.45 | 18.51 | 18.51 | 3.06% | 3,242,203 |
| Sep 18, 2025 | 17.95 | 17.97 | 17.25 | 17.96 | 17.96 | 4.91% | 1,494,295 |
| Sep 17, 2025 | 17.03 | 18.00 | 17.03 | 17.12 | 17.12 | -4.46% | 5,047,466 |
| Sep 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -4.98% | 236,793 |
| Sep 15, 2025 | 20.00 | 20.75 | 18.86 | 18.86 | 18.86 | -4.99% | 4,108,765 |
| Sep 12, 2025 | 19.83 | 19.85 | 19.83 | 19.85 | 19.85 | 4.97% | 2,399,487 |
| Sep 11, 2025 | 18.00 | 18.91 | 18.00 | 18.91 | 18.91 | 5.00% | 2,101,551 |
| Sep 10, 2025 | 19.64 | 19.64 | 17.78 | 18.01 | 18.01 | -3.74% | 6,515,591 |
| Sep 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 4.99% | 196,182 |
| Sep 8, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 4.95% | 111,735 |
| Sep 5, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 4.94% | 142,014 |
| Sep 4, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 5.00% | 193,149 |
| Sep 3, 2025 | 15.23 | 15.41 | 14.95 | 15.41 | 15.41 | 4.97% | 1,142,595 |
| Sep 2, 2025 | 14.05 | 14.68 | 13.77 | 14.68 | 14.68 | 4.93% | 1,386,767 |
| Sep 1, 2025 | 12.67 | 13.99 | 12.67 | 13.99 | 13.99 | 4.95% | 1,994,245 |
| Aug 29, 2025 | 13.38 | 13.38 | 12.12 | 13.33 | 13.33 | 4.55% | 2,923,932 |
| Aug 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.94% | 54,309 |
| Aug 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 4.92% | 35,217 |
| Aug 25, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 4.99% | 31,595 |
| Aug 22, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.94% | 91,627 |
| Aug 21, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.98% | 20,350 |
| Aug 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.92% | 30,721 |
| Aug 19, 2025 | 10.01 | 10.41 | 10.01 | 10.41 | 10.41 | 1.96% | 198,094 |
| Aug 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.92% | 109,374 |
| Aug 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.98% | 129,876 |
| Aug 13, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.94% | 39,904 |
| Aug 12, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.99% | 77,122 |
| Aug 11, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.95% | 52,250 |
| Aug 8, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.00% | 19,768 |