Siyaram Silk Mills Limited (BOM:503811)
India · Delayed Price · Currency is INR 566.75
-21.90 (-3.72%)
At close: Aug 25, 2026
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 585.95 | 592.40 | 561.90 | 566.75 | 566.75 | -3.72% | 6,808 |
| Aug 24, 2026 | 604.05 | 607.00 | 586.00 | 588.65 | 588.65 | -2.98% | 2,735 |
| Aug 21, 2026 | 636.95 | 640.30 | 600.00 | 606.75 | 606.75 | -6.34% | 10,021 |
| Aug 20, 2026 | 643.00 | 651.10 | 637.00 | 647.80 | 647.80 | 2.27% | 7,856 |
| Aug 19, 2026 | 642.05 | 648.15 | 630.55 | 633.40 | 633.40 | -1.85% | 7,679 |
| Aug 18, 2026 | 634.95 | 652.45 | 630.25 | 645.35 | 645.35 | 1.99% | 7,608 |
| Aug 17, 2026 | 643.80 | 662.40 | 627.55 | 632.75 | 632.75 | -0.85% | 589,172 |
| Aug 14, 2026 | 635.80 | 644.40 | 633.85 | 638.20 | 638.20 | -0.64% | 5,659 |
| Aug 13, 2026 | 631.50 | 646.95 | 629.50 | 642.30 | 642.30 | 1.96% | 4,025 |
| Aug 12, 2026 | 627.35 | 634.00 | 623.60 | 629.95 | 629.95 | -0.28% | 2,131 |
| Aug 11, 2026 | 622.60 | 633.95 | 618.75 | 631.70 | 631.70 | 1.53% | 5,501 |
| Aug 10, 2026 | 626.80 | 626.80 | 615.10 | 622.20 | 622.20 | -0.62% | 4,635 |
| Aug 7, 2026 | 628.05 | 636.00 | 621.65 | 626.10 | 626.10 | -0.31% | 1,194 |
| Aug 6, 2026 | 625.30 | 632.45 | 624.65 | 628.05 | 628.05 | -0.11% | 1,377 |
| Aug 5, 2026 | 630.25 | 635.30 | 625.45 | 628.75 | 628.75 | 0.52% | 1,955 |
| Aug 4, 2026 | 628.00 | 637.45 | 621.45 | 625.50 | 625.50 | -0.40% | 2,846 |
| Aug 3, 2026 | 602.80 | 634.55 | 602.80 | 628.00 | 628.00 | 4.18% | 8,885 |
| Jul 31, 2026 | 598.45 | 609.00 | 591.10 | 602.80 | 602.80 | -0.22% | 10,841 |
| Jul 30, 2026 | 618.80 | 625.45 | 596.85 | 604.10 | 604.10 | -1.96% | 2,878 |
| Jul 29, 2026 | 623.40 | 627.45 | 616.10 | 616.20 | 616.20 | -0.48% | 1,518 |
| Jul 28, 2026 | 622.40 | 630.00 | 615.15 | 619.15 | 619.15 | -0.82% | 1,102 |
| Jul 27, 2026 | 621.45 | 625.00 | 615.20 | 624.30 | 624.30 | 2.50% | 1,588 |
| Jul 24, 2026 | 613.85 | 613.85 | 597.00 | 609.10 | 609.10 | -0.25% | 3,002 |
| Jul 23, 2026 | 628.95 | 633.15 | 612.80 | 615.60 | 610.60 | -1.94% | 3,017 |
| Jul 22, 2026 | 636.35 | 642.20 | 625.10 | 627.75 | 622.65 | -1.35% | 1,242 |
| Jul 21, 2026 | 649.55 | 649.55 | 633.15 | 636.35 | 631.18 | -1.20% | 1,328 |
| Jul 20, 2026 | 632.00 | 660.00 | 630.70 | 644.10 | 638.87 | 1.98% | 6,884 |
| Jul 17, 2026 | 627.15 | 637.65 | 617.00 | 631.60 | 626.47 | 0.40% | 1,295 |
| Jul 16, 2026 | 647.45 | 648.00 | 627.05 | 629.10 | 623.99 | -1.60% | 1,889 |
| Jul 15, 2026 | 646.50 | 655.00 | 636.00 | 639.30 | 634.11 | -1.39% | 1,653 |
| Jul 14, 2026 | 645.70 | 654.20 | 635.75 | 648.30 | 643.03 | -0.39% | 1,517 |
| Jul 13, 2026 | 635.40 | 655.35 | 635.40 | 650.85 | 645.56 | 0.81% | 2,161 |
| Jul 10, 2026 | 642.60 | 647.00 | 632.25 | 645.60 | 640.36 | 1.75% | 2,823 |
| Jul 9, 2026 | 609.40 | 641.95 | 609.40 | 634.50 | 629.35 | 3.73% | 10,401 |
| Jul 8, 2026 | 623.95 | 633.45 | 606.35 | 611.70 | 606.73 | -2.80% | 2,920 |
| Jul 7, 2026 | 621.60 | 644.00 | 608.75 | 629.35 | 624.24 | -0.02% | 6,368 |
| Jul 6, 2026 | 642.30 | 642.30 | 627.75 | 629.45 | 624.34 | -1.19% | 3,013 |
| Jul 3, 2026 | 638.00 | 649.85 | 635.20 | 637.05 | 631.88 | 0.74% | 1,196 |
| Jul 2, 2026 | 641.40 | 643.40 | 625.00 | 632.40 | 627.26 | -0.78% | 6,499 |
| Jul 1, 2026 | 639.50 | 650.60 | 632.45 | 637.40 | 632.22 | -0.23% | 3,769 |
| Jun 30, 2026 | 636.70 | 647.15 | 632.55 | 638.90 | 633.71 | 0.81% | 1,736 |
| Jun 29, 2026 | 644.00 | 649.35 | 632.35 | 633.75 | 628.60 | -1.82% | 3,064 |
| Jun 25, 2026 | 645.15 | 666.35 | 637.50 | 645.50 | 640.26 | 1.60% | 7,023 |
| Jun 24, 2026 | 621.85 | 644.35 | 621.85 | 635.35 | 630.19 | 2.40% | 6,690 |
| Jun 23, 2026 | 630.35 | 630.95 | 620.00 | 620.45 | 615.41 | -1.19% | 1,787 |
| Jun 22, 2026 | 632.30 | 639.20 | 625.50 | 627.95 | 622.85 | -0.57% | 2,105 |
| Jun 19, 2026 | 629.85 | 637.05 | 626.45 | 631.55 | 626.42 | -1.41% | 3,195 |
| Jun 18, 2026 | 615.00 | 646.00 | 615.00 | 640.60 | 635.40 | 4.19% | 3,871 |
| Jun 17, 2026 | 629.30 | 634.30 | 608.35 | 614.85 | 609.86 | -1.93% | 4,975 |
| Jun 16, 2026 | 636.90 | 638.65 | 622.05 | 626.95 | 621.86 | -0.68% | 3,518 |