Silverline Technologies Limited (BOM:500389)
India · Delayed Price · Currency is INR 7.23
-0.23 (-3.08%)
At close: May 11, 2026
Silverline Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.46 | 7.46 | 7.21 | 7.23 | 7.23 | -3.08% | 735,718 |
| May 8, 2026 | 7.60 | 7.60 | 7.31 | 7.46 | 7.46 | -0.93% | 727,654 |
| May 7, 2026 | 7.37 | 7.59 | 7.15 | 7.53 | 7.53 | 2.17% | 1,143,185 |
| May 6, 2026 | 7.38 | 7.64 | 7.36 | 7.37 | 7.37 | -4.78% | 1,972,115 |
| May 5, 2026 | 8.30 | 8.30 | 7.52 | 7.74 | 7.74 | -2.15% | 2,509,311 |
| May 4, 2026 | 7.91 | 7.91 | 7.90 | 7.91 | 7.91 | 4.91% | 1,536,583 |
| Apr 30, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4.87% | 968,865 |
| Apr 29, 2026 | 6.85 | 7.19 | 6.51 | 7.19 | 7.19 | 4.96% | 2,591,762 |
| Apr 28, 2026 | 7.10 | 7.18 | 6.83 | 6.85 | 6.85 | -4.46% | 2,553,076 |
| Apr 27, 2026 | 7.36 | 7.54 | 7.05 | 7.17 | 7.17 | -3.37% | 2,124,115 |
| Apr 24, 2026 | 7.31 | 7.56 | 7.25 | 7.42 | 7.42 | -1.98% | 1,178,503 |
| Apr 23, 2026 | 7.75 | 7.99 | 7.53 | 7.57 | 7.57 | -2.82% | 1,343,855 |
| Apr 22, 2026 | 7.30 | 7.90 | 7.20 | 7.79 | 7.79 | 3.04% | 2,443,377 |
| Apr 21, 2026 | 8.27 | 8.27 | 7.56 | 7.56 | 7.56 | -4.91% | 2,009,776 |
| Apr 20, 2026 | 7.95 | 8.19 | 7.95 | 7.95 | 7.95 | -4.90% | 2,838,334 |
| Apr 17, 2026 | 8.98 | 8.98 | 8.36 | 8.36 | 8.36 | -4.89% | 1,462,046 |
| Apr 16, 2026 | 8.79 | 8.79 | 8.78 | 8.79 | 8.79 | 4.89% | 5,071,041 |
| Apr 15, 2026 | 8.08 | 8.38 | 7.99 | 8.38 | 8.38 | 4.88% | 6,121,525 |
| Apr 13, 2026 | 7.99 | 8.11 | 7.75 | 7.99 | 7.99 | -1.96% | 2,381,386 |
| Apr 10, 2026 | 8.01 | 8.29 | 8.01 | 8.15 | 8.15 | 1.88% | 2,754,098 |
| Apr 9, 2026 | 7.86 | 8.48 | 7.73 | 8.00 | 8.00 | -1.60% | 6,224,105 |
| Apr 8, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 1,960,174 |
| Apr 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.89% | 1,000,862 |
| Apr 6, 2026 | 8.99 | 8.99 | 8.98 | 8.99 | 8.99 | 4.90% | 16,252,380 |
| Apr 2, 2026 | 8.02 | 8.57 | 7.77 | 8.57 | 8.57 | 4.90% | 3,436,848 |
| Apr 1, 2026 | 8.17 | 8.39 | 8.17 | 8.17 | 8.17 | -4.89% | 1,947,192 |
| 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 |