Siyaram Silk Mills Limited (BOM:503811)
India · Delayed Price · Currency is INR 561.55
-14.15 (-2.46%)
At close: Jan 23, 2026
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 574.40 | 588.75 | 571.15 | 575.70 | 575.70 | 0.24% | 817 |
| Jan 21, 2026 | 565.40 | 586.10 | 549.00 | 574.30 | 574.30 | 1.57% | 4,398 |
| Jan 20, 2026 | 584.00 | 584.70 | 561.40 | 565.40 | 565.40 | -3.18% | 4,074 |
| Jan 19, 2026 | 590.05 | 593.95 | 583.50 | 583.95 | 583.95 | -2.94% | 1,564 |
| Jan 16, 2026 | 604.20 | 617.70 | 599.55 | 601.65 | 601.65 | -0.41% | 3,276 |
| Jan 14, 2026 | 611.20 | 612.10 | 597.05 | 604.10 | 604.10 | -1.15% | 2,537 |
| Jan 13, 2026 | 592.20 | 612.20 | 592.20 | 611.15 | 611.15 | 3.22% | 1,876 |
| Jan 12, 2026 | 584.30 | 602.00 | 572.00 | 592.10 | 592.10 | 1.35% | 2,654 |
| Jan 9, 2026 | 601.00 | 601.00 | 582.10 | 584.20 | 584.20 | -2.32% | 2,672 |
| Jan 8, 2026 | 611.00 | 615.00 | 593.10 | 598.05 | 598.05 | -1.33% | 1,740 |
| Jan 7, 2026 | 608.05 | 613.10 | 603.00 | 606.10 | 606.10 | -0.32% | 1,701 |
| Jan 6, 2026 | 623.85 | 623.95 | 601.00 | 608.05 | 608.05 | -2.60% | 3,748 |
| Jan 5, 2026 | 605.75 | 640.05 | 605.75 | 624.30 | 624.30 | -2.16% | 2,278 |
| Jan 2, 2026 | 631.25 | 642.15 | 629.70 | 638.05 | 638.05 | 1.19% | 1,941 |
| Jan 1, 2026 | 633.80 | 635.35 | 625.30 | 630.55 | 630.55 | -0.50% | 1,956 |
| Dec 31, 2025 | 628.00 | 635.70 | 628.00 | 633.70 | 633.70 | 0.88% | 1,318 |
| Dec 30, 2025 | 634.30 | 634.30 | 624.00 | 628.15 | 628.15 | -0.34% | 1,462 |
| Dec 29, 2025 | 647.05 | 649.30 | 624.80 | 630.30 | 630.30 | -2.93% | 2,928 |
| Dec 26, 2025 | 649.50 | 650.50 | 645.65 | 649.35 | 649.35 | -0.02% | 1,680 |
| Dec 24, 2025 | 645.00 | 655.00 | 641.70 | 649.50 | 649.50 | 2.40% | 7,678 |
| Dec 23, 2025 | 631.00 | 638.10 | 626.00 | 634.30 | 634.30 | 1.04% | 2,574 |
| Dec 22, 2025 | 632.20 | 639.15 | 625.20 | 627.75 | 627.75 | -0.70% | 2,221 |
| Dec 19, 2025 | 624.85 | 633.40 | 623.25 | 632.20 | 632.20 | 1.91% | 1,893 |
| Dec 18, 2025 | 630.00 | 630.00 | 617.30 | 620.35 | 620.35 | -1.94% | 3,291 |
| Dec 17, 2025 | 639.00 | 641.40 | 631.60 | 632.65 | 632.65 | -1.10% | 1,567 |
| Dec 16, 2025 | 651.95 | 651.95 | 637.30 | 639.70 | 639.70 | -1.88% | 2,398 |
| Dec 15, 2025 | 615.05 | 654.25 | 615.05 | 651.95 | 651.95 | 0.28% | 761 |
| Dec 12, 2025 | 646.90 | 665.35 | 646.90 | 650.15 | 650.15 | 0.51% | 4,194 |
| Dec 11, 2025 | 647.50 | 656.15 | 637.95 | 646.85 | 646.85 | -0.25% | 2,240 |
| Dec 10, 2025 | 670.00 | 680.25 | 642.70 | 648.45 | 648.45 | -3.71% | 3,138 |
| Dec 9, 2025 | 651.05 | 673.95 | 639.90 | 673.40 | 673.40 | 2.52% | 3,216 |
| Dec 8, 2025 | 672.10 | 679.70 | 652.40 | 656.85 | 656.85 | -1.11% | 3,389 |
| Dec 5, 2025 | 680.00 | 680.10 | 655.00 | 664.25 | 664.25 | -3.38% | 4,324 |
| Dec 4, 2025 | 690.00 | 696.30 | 680.50 | 687.50 | 687.50 | -0.64% | 1,563 |
| Dec 3, 2025 | 702.70 | 702.70 | 689.00 | 691.90 | 691.90 | -1.61% | 2,094 |
| Dec 2, 2025 | 705.50 | 707.60 | 697.50 | 703.20 | 703.20 | -0.32% | 948 |
| Dec 1, 2025 | 719.90 | 720.65 | 701.50 | 705.45 | 705.45 | -2.01% | 2,234 |
| Nov 28, 2025 | 707.10 | 722.05 | 695.30 | 719.90 | 719.90 | 1.82% | 4,025 |
| Nov 27, 2025 | 738.60 | 738.60 | 704.25 | 707.05 | 707.05 | -4.27% | 4,082 |
| Nov 26, 2025 | 738.20 | 747.90 | 735.00 | 738.55 | 738.55 | 0.05% | 1,181 |
| Nov 25, 2025 | 743.85 | 750.95 | 736.05 | 738.15 | 738.15 | -0.74% | 1,556 |
| Nov 24, 2025 | 759.40 | 759.40 | 740.10 | 743.65 | 743.65 | -2.07% | 1,368 |
| Nov 21, 2025 | 780.00 | 780.00 | 755.60 | 759.35 | 759.35 | -2.93% | 2,021 |
| Nov 20, 2025 | 766.45 | 786.00 | 764.35 | 782.25 | 782.25 | 2.53% | 7,659 |
| Nov 19, 2025 | 772.05 | 778.15 | 752.00 | 762.95 | 762.95 | -1.45% | 4,046 |
| Nov 18, 2025 | 794.95 | 797.25 | 771.00 | 774.15 | 774.15 | -2.36% | 2,518 |
| Nov 17, 2025 | 791.00 | 809.80 | 785.10 | 792.85 | 792.85 | 0.67% | 3,244 |
| Nov 14, 2025 | 781.20 | 792.40 | 780.00 | 787.60 | 787.60 | 0.81% | 3,381 |
| Nov 13, 2025 | 807.30 | 807.30 | 774.70 | 781.25 | 781.25 | -2.37% | 5,473 |
| Nov 12, 2025 | 774.05 | 809.50 | 769.00 | 800.25 | 800.25 | 4.88% | 9,075 |