Siyaram Silk Mills Limited (BOM:503811)
India · Delayed Price · Currency is INR 594.65
-7.30 (-1.21%)
At close: May 8, 2026
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 585.10 | 594.45 | 576.20 | 584.65 | 584.65 | -1.68% | 2,072 |
| May 8, 2026 | 605.15 | 611.00 | 594.00 | 594.65 | 594.65 | -1.21% | 7,194 |
| May 7, 2026 | 582.60 | 610.25 | 580.30 | 601.95 | 601.95 | 5.43% | 13,898 |
| May 6, 2026 | 574.10 | 578.95 | 561.70 | 570.95 | 570.95 | -0.73% | 2,311 |
| May 5, 2026 | 579.45 | 588.20 | 562.90 | 575.15 | 575.15 | -1.11% | 3,240 |
| May 4, 2026 | 572.00 | 594.20 | 572.00 | 581.60 | 581.60 | 2.26% | 2,289 |
| Apr 30, 2026 | 575.00 | 575.00 | 565.90 | 568.75 | 568.75 | -1.40% | 1,013 |
| Apr 29, 2026 | 575.45 | 589.90 | 574.85 | 576.80 | 576.80 | 0.12% | 3,593 |
| Apr 28, 2026 | 567.95 | 578.05 | 567.95 | 576.10 | 576.10 | 1.71% | 2,548 |
| Apr 27, 2026 | 564.75 | 580.00 | 564.75 | 566.40 | 566.40 | 0.17% | 1,689 |
| Apr 24, 2026 | 587.40 | 587.40 | 562.00 | 565.45 | 565.45 | -3.74% | 4,384 |
| Apr 23, 2026 | 575.00 | 592.65 | 569.30 | 587.40 | 587.40 | 1.76% | 6,082 |
| Apr 22, 2026 | 570.00 | 579.25 | 565.00 | 577.25 | 577.25 | 0.59% | 2,155 |
| Apr 21, 2026 | 556.20 | 582.00 | 556.20 | 573.85 | 573.85 | 2.29% | 5,635 |
| Apr 20, 2026 | 550.00 | 566.60 | 537.05 | 561.00 | 561.00 | 3.01% | 3,130 |
| Apr 17, 2026 | 555.00 | 555.00 | 540.10 | 544.60 | 544.60 | 0.55% | 1,522 |
| Apr 16, 2026 | 552.80 | 552.80 | 534.20 | 541.60 | 541.60 | -0.42% | 1,755 |
| Apr 15, 2026 | 526.00 | 546.00 | 526.00 | 543.90 | 543.90 | 3.73% | 5,672 |
| Apr 13, 2026 | 521.00 | 535.15 | 507.05 | 524.35 | 524.35 | -1.60% | 3,965 |
| Apr 10, 2026 | 535.60 | 535.65 | 526.25 | 532.90 | 532.90 | 1.49% | 3,476 |
| Apr 9, 2026 | 537.15 | 538.85 | 522.65 | 525.10 | 525.10 | -2.24% | 3,245 |
| Apr 8, 2026 | 536.85 | 540.70 | 512.00 | 537.15 | 537.15 | 5.22% | 4,733 |
| Apr 7, 2026 | 528.90 | 528.90 | 497.55 | 510.50 | 510.50 | 0.76% | 3,714 |
| Apr 6, 2026 | 488.20 | 508.20 | 472.35 | 506.65 | 506.65 | 5.78% | 5,224 |
| Apr 2, 2026 | 477.00 | 483.55 | 454.25 | 478.95 | 478.95 | 1.11% | 1,871 |
| Apr 1, 2026 | 442.95 | 475.00 | 442.95 | 473.70 | 473.70 | 8.71% | 2,311 |
| Mar 30, 2026 | 435.55 | 459.90 | 434.15 | 435.75 | 435.75 | -5.34% | 10,228 |
| Mar 27, 2026 | 479.95 | 484.45 | 458.00 | 460.35 | 460.35 | -5.95% | 7,533 |
| Mar 25, 2026 | 493.30 | 496.95 | 484.20 | 489.45 | 489.45 | 1.51% | 2,587 |
| Mar 24, 2026 | 479.95 | 487.75 | 464.85 | 482.15 | 482.15 | 2.88% | 5,512 |
| Mar 23, 2026 | 479.20 | 479.20 | 452.60 | 468.65 | 468.65 | -1.34% | 2,778 |
| Mar 20, 2026 | 472.00 | 485.30 | 472.00 | 475.00 | 475.00 | 0.65% | 2,244 |
| Mar 19, 2026 | 481.05 | 488.60 | 467.95 | 471.95 | 471.95 | -3.79% | 3,013 |
| Mar 18, 2026 | 473.20 | 493.00 | 473.20 | 490.55 | 490.55 | 3.67% | 2,165 |
| Mar 17, 2026 | 475.00 | 478.90 | 470.00 | 473.20 | 473.20 | -0.44% | 1,234 |
| Mar 16, 2026 | 485.30 | 485.85 | 467.65 | 475.30 | 475.30 | -2.05% | 1,890 |
| Mar 13, 2026 | 494.85 | 498.20 | 485.00 | 485.25 | 485.25 | -3.00% | 4,711 |
| Mar 12, 2026 | 492.15 | 505.85 | 484.25 | 500.25 | 500.25 | 0.35% | 3,890 |
| Mar 11, 2026 | 500.95 | 513.70 | 496.25 | 498.50 | 498.50 | -0.49% | 1,204 |
| Mar 10, 2026 | 495.05 | 502.50 | 490.75 | 500.95 | 500.95 | 1.49% | 2,869 |
| Mar 9, 2026 | 505.00 | 505.00 | 483.80 | 493.60 | 493.60 | -3.35% | 4,823 |
| 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 |