Siyaram Silk Mills Limited (BOM:503811)
India · Delayed Price · Currency is INR 510.70
-12.45 (-2.38%)
At close: Mar 6, 2026
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 522.00 | 527.45 | 505.00 | 510.70 | 510.70 | -2.38% | 3,619 |
| Mar 5, 2026 | 517.20 | 531.75 | 505.05 | 523.15 | 523.15 | 1.16% | 2,371 |
| Mar 4, 2026 | 516.75 | 540.30 | 508.05 | 517.15 | 517.15 | -0.79% | 4,387 |
| Mar 2, 2026 | 502.15 | 522.95 | 502.15 | 521.25 | 521.25 | -2.28% | 1,982 |
| Feb 27, 2026 | 533.60 | 536.40 | 530.55 | 533.40 | 533.40 | -0.04% | 1,493 |
| Feb 26, 2026 | 583.30 | 583.30 | 531.05 | 533.60 | 533.60 | -0.60% | 529 |
| Feb 25, 2026 | 540.00 | 544.60 | 532.30 | 536.80 | 536.80 | -0.84% | 829 |
| Feb 24, 2026 | 546.70 | 546.70 | 535.45 | 541.35 | 541.35 | -0.96% | 1,425 |
| Feb 23, 2026 | 555.05 | 563.60 | 543.00 | 546.60 | 546.60 | -0.69% | 1,265 |
| Feb 20, 2026 | 541.05 | 552.95 | 540.75 | 550.40 | 550.40 | 0.48% | 683 |
| Feb 19, 2026 | 561.70 | 561.90 | 541.00 | 547.75 | 547.75 | -1.93% | 1,604 |
| Feb 18, 2026 | 571.60 | 575.95 | 556.10 | 558.55 | 558.55 | -2.27% | 2,750 |
| Feb 17, 2026 | 558.85 | 576.60 | 558.85 | 571.50 | 571.50 | 2.20% | 3,106 |
| Feb 16, 2026 | 561.00 | 567.55 | 555.05 | 559.20 | 559.20 | -1.89% | 1,182 |
| Feb 13, 2026 | 572.00 | 585.25 | 560.40 | 569.95 | 569.95 | -1.56% | 2,381 |
| Feb 12, 2026 | 569.60 | 582.60 | 565.60 | 579.00 | 579.00 | 1.39% | 1,994 |
| Feb 11, 2026 | 580.00 | 580.00 | 564.35 | 571.05 | 571.05 | -0.95% | 2,534 |
| Feb 10, 2026 | 577.20 | 582.40 | 570.50 | 576.55 | 576.55 | -1.00% | 2,643 |
| Feb 9, 2026 | 599.85 | 599.85 | 559.95 | 582.40 | 582.40 | 3.71% | 13,923 |
| Feb 6, 2026 | 566.20 | 566.20 | 555.00 | 561.55 | 561.55 | -0.82% | 1,172 |
| Feb 5, 2026 | 598.55 | 600.15 | 563.30 | 566.20 | 566.20 | -5.41% | 4,934 |
| Feb 4, 2026 | 571.65 | 605.55 | 560.20 | 598.60 | 598.60 | 4.71% | 10,094 |
| Feb 3, 2026 | 570.00 | 582.55 | 544.50 | 571.70 | 571.70 | 12.55% | 17,699 |
| Feb 2, 2026 | 511.70 | 514.60 | 497.00 | 507.95 | 507.95 | -1.50% | 2,619 |
| Feb 1, 2026 | 522.55 | 534.20 | 512.35 | 515.70 | 512.70 | -1.25% | 3,148 |
| Jan 30, 2026 | 500.90 | 534.20 | 500.00 | 522.25 | 519.21 | 3.23% | 6,894 |
| Jan 29, 2026 | 515.05 | 524.85 | 494.05 | 505.90 | 502.96 | -3.10% | 6,538 |
| Jan 28, 2026 | 558.30 | 558.30 | 502.00 | 522.10 | 519.06 | -6.36% | 19,337 |
| Jan 27, 2026 | 560.00 | 571.25 | 550.60 | 557.55 | 554.31 | -0.71% | 1,631 |
| Jan 23, 2026 | 571.00 | 571.85 | 559.00 | 561.55 | 558.28 | -2.46% | 1,418 |
| Jan 22, 2026 | 574.40 | 588.75 | 571.15 | 575.70 | 572.35 | 0.24% | 817 |
| Jan 21, 2026 | 565.40 | 586.10 | 549.00 | 574.30 | 570.96 | 1.57% | 4,398 |
| Jan 20, 2026 | 584.00 | 584.70 | 561.40 | 565.40 | 562.11 | -3.18% | 4,074 |
| Jan 19, 2026 | 590.05 | 593.95 | 583.50 | 583.95 | 580.55 | -2.94% | 1,564 |
| Jan 16, 2026 | 604.20 | 617.70 | 599.55 | 601.65 | 598.15 | -0.41% | 3,276 |
| Jan 14, 2026 | 611.20 | 612.10 | 597.05 | 604.10 | 600.59 | -1.15% | 2,537 |
| Jan 13, 2026 | 592.20 | 612.20 | 592.20 | 611.15 | 607.59 | 3.22% | 1,876 |
| Jan 12, 2026 | 584.30 | 602.00 | 572.00 | 592.10 | 588.66 | 1.35% | 2,654 |
| Jan 9, 2026 | 601.00 | 601.00 | 582.10 | 584.20 | 580.80 | -2.32% | 2,672 |
| Jan 8, 2026 | 611.00 | 615.00 | 593.10 | 598.05 | 594.57 | -1.33% | 1,740 |
| Jan 7, 2026 | 608.05 | 613.10 | 603.00 | 606.10 | 602.57 | -0.32% | 1,701 |
| Jan 6, 2026 | 623.85 | 623.95 | 601.00 | 608.05 | 604.51 | -2.60% | 3,748 |
| Jan 5, 2026 | 605.75 | 640.05 | 605.75 | 624.30 | 620.67 | -2.16% | 2,278 |
| Jan 2, 2026 | 631.25 | 642.15 | 629.70 | 638.05 | 634.34 | 1.19% | 1,941 |
| Jan 1, 2026 | 633.80 | 635.35 | 625.30 | 630.55 | 626.88 | -0.50% | 1,956 |
| Dec 31, 2025 | 628.00 | 635.70 | 628.00 | 633.70 | 630.01 | 0.88% | 1,318 |
| Dec 30, 2025 | 634.30 | 634.30 | 624.00 | 628.15 | 624.50 | -0.34% | 1,462 |
| Dec 29, 2025 | 647.05 | 649.30 | 624.80 | 630.30 | 626.63 | -2.93% | 2,928 |
| Dec 26, 2025 | 649.50 | 650.50 | 645.65 | 649.35 | 645.57 | -0.02% | 1,680 |
| Dec 24, 2025 | 645.00 | 655.00 | 641.70 | 649.50 | 645.72 | 2.40% | 7,678 |