Siyaram Silk Mills Limited (BOM:503811)
India · Delayed Price · Currency is INR 583.85
+9.45 (1.65%)
At close: Jun 2, 2026
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 576.00 | 586.20 | 567.00 | 583.85 | 583.85 | 1.65% | 5,308 |
| Jun 1, 2026 | 581.00 | 598.00 | 569.00 | 574.40 | 574.40 | 0.55% | 5,508 |
| May 29, 2026 | 589.80 | 589.80 | 569.30 | 571.25 | 571.25 | -1.53% | 4,444 |
| May 27, 2026 | 597.10 | 597.10 | 578.00 | 580.15 | 580.15 | -1.86% | 3,505 |
| May 26, 2026 | 608.60 | 608.60 | 588.00 | 591.15 | 591.15 | -1.60% | 4,589 |
| May 25, 2026 | 599.00 | 609.75 | 594.50 | 600.75 | 600.75 | 1.62% | 7,708 |
| May 22, 2026 | 599.00 | 600.00 | 590.00 | 595.15 | 591.15 | 0.79% | 7,832 |
| May 21, 2026 | 594.75 | 597.95 | 575.00 | 590.50 | 586.53 | 2.88% | 19,006 |
| May 20, 2026 | 603.80 | 603.80 | 571.00 | 573.95 | 570.09 | -6.19% | 17,083 |
| May 19, 2026 | 602.25 | 619.05 | 595.70 | 611.80 | 607.69 | 1.59% | 11,541 |
| May 18, 2026 | 574.20 | 605.45 | 574.20 | 602.25 | 598.20 | 4.94% | 14,072 |
| May 15, 2026 | 544.50 | 583.65 | 544.50 | 573.90 | 570.04 | 4.76% | 4,836 |
| May 14, 2026 | 562.25 | 562.90 | 542.05 | 547.80 | 544.12 | -2.11% | 2,647 |
| May 13, 2026 | 567.05 | 569.10 | 555.65 | 559.60 | 555.84 | -0.15% | 1,593 |
| May 12, 2026 | 579.75 | 580.45 | 558.00 | 560.45 | 556.68 | -4.14% | 2,904 |
| May 11, 2026 | 585.10 | 594.45 | 576.20 | 584.65 | 580.72 | -1.68% | 2,072 |
| May 8, 2026 | 605.15 | 611.00 | 594.00 | 594.65 | 590.65 | -1.21% | 7,194 |
| May 7, 2026 | 582.60 | 610.25 | 580.30 | 601.95 | 597.90 | 5.43% | 13,898 |
| May 6, 2026 | 574.10 | 578.95 | 561.70 | 570.95 | 567.11 | -0.73% | 2,311 |
| May 5, 2026 | 579.45 | 588.20 | 562.90 | 575.15 | 571.28 | -1.11% | 3,240 |
| May 4, 2026 | 572.00 | 594.20 | 572.00 | 581.60 | 577.69 | 2.26% | 2,289 |
| Apr 30, 2026 | 575.00 | 575.00 | 565.90 | 568.75 | 564.93 | -1.40% | 1,013 |
| Apr 29, 2026 | 575.45 | 589.90 | 574.85 | 576.80 | 572.92 | 0.12% | 3,593 |
| Apr 28, 2026 | 567.95 | 578.05 | 567.95 | 576.10 | 572.23 | 1.71% | 2,548 |
| Apr 27, 2026 | 564.75 | 580.00 | 564.75 | 566.40 | 562.59 | 0.17% | 1,689 |
| Apr 24, 2026 | 587.40 | 587.40 | 562.00 | 565.45 | 561.65 | -3.74% | 4,384 |
| Apr 23, 2026 | 575.00 | 592.65 | 569.30 | 587.40 | 583.45 | 1.76% | 6,082 |
| Apr 22, 2026 | 570.00 | 579.25 | 565.00 | 577.25 | 573.37 | 0.59% | 2,155 |
| Apr 21, 2026 | 556.20 | 582.00 | 556.20 | 573.85 | 569.99 | 2.29% | 5,635 |
| Apr 20, 2026 | 550.00 | 566.60 | 537.05 | 561.00 | 557.23 | 3.01% | 3,130 |
| Apr 17, 2026 | 555.00 | 555.00 | 540.10 | 544.60 | 540.94 | 0.55% | 1,522 |
| Apr 16, 2026 | 552.80 | 552.80 | 534.20 | 541.60 | 537.96 | -0.42% | 1,755 |
| Apr 15, 2026 | 526.00 | 546.00 | 526.00 | 543.90 | 540.24 | 3.73% | 5,672 |
| Apr 13, 2026 | 521.00 | 535.15 | 507.05 | 524.35 | 520.83 | -1.60% | 3,965 |
| Apr 10, 2026 | 535.60 | 535.65 | 526.25 | 532.90 | 529.32 | 1.49% | 3,476 |
| Apr 9, 2026 | 537.15 | 538.85 | 522.65 | 525.10 | 521.57 | -2.24% | 3,245 |
| Apr 8, 2026 | 536.85 | 540.70 | 512.00 | 537.15 | 533.54 | 5.22% | 4,733 |
| Apr 7, 2026 | 528.90 | 528.90 | 497.55 | 510.50 | 507.07 | 0.76% | 3,714 |
| Apr 6, 2026 | 488.20 | 508.20 | 472.35 | 506.65 | 503.24 | 5.78% | 5,224 |
| Apr 2, 2026 | 477.00 | 483.55 | 454.25 | 478.95 | 475.73 | 1.11% | 1,871 |
| Apr 1, 2026 | 442.95 | 475.00 | 442.95 | 473.70 | 470.52 | 8.71% | 2,311 |
| Mar 30, 2026 | 435.55 | 459.90 | 434.15 | 435.75 | 432.82 | -5.34% | 10,228 |
| Mar 27, 2026 | 479.95 | 484.45 | 458.00 | 460.35 | 457.26 | -5.95% | 7,533 |
| Mar 25, 2026 | 493.30 | 496.95 | 484.20 | 489.45 | 486.16 | 1.51% | 2,587 |
| Mar 24, 2026 | 479.95 | 487.75 | 464.85 | 482.15 | 478.91 | 2.88% | 5,512 |
| Mar 23, 2026 | 479.20 | 479.20 | 452.60 | 468.65 | 465.50 | -1.34% | 2,778 |
| Mar 20, 2026 | 472.00 | 485.30 | 472.00 | 475.00 | 471.81 | 0.65% | 2,244 |
| Mar 19, 2026 | 481.05 | 488.60 | 467.95 | 471.95 | 468.78 | -3.79% | 3,013 |
| Mar 18, 2026 | 473.20 | 493.00 | 473.20 | 490.55 | 487.25 | 3.67% | 2,165 |
| Mar 17, 2026 | 475.00 | 478.90 | 470.00 | 473.20 | 470.02 | -0.44% | 1,234 |