Siyaram Silk Mills Limited (BOM:503811)
India · Delayed Price · Currency is INR 538.40
+8.70 (1.64%)
At close: Oct 5, 2026
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 548.45 | 548.45 | 533.90 | 538.40 | 538.40 | 1.64% | 624 |
| Oct 1, 2026 | 540.00 | 540.00 | 523.85 | 529.70 | 529.70 | -1.85% | 467 |
| Sep 30, 2026 | 539.40 | 542.95 | 537.05 | 539.70 | 539.70 | -0.21% | 746 |
| Sep 29, 2026 | 532.30 | 541.40 | 524.80 | 540.85 | 540.85 | 1.55% | 1,038 |
| Sep 28, 2026 | 532.65 | 539.85 | 528.00 | 532.60 | 532.60 | -0.82% | 1,551 |
| Sep 25, 2026 | 537.25 | 539.20 | 534.35 | 537.00 | 537.00 | -0.05% | 351 |
| Sep 24, 2026 | 533.00 | 543.95 | 533.00 | 537.25 | 537.25 | -0.44% | 723 |
| Sep 23, 2026 | 542.15 | 542.90 | 532.65 | 539.60 | 539.60 | 0.91% | 1,129 |
| Sep 22, 2026 | 530.55 | 538.65 | 530.00 | 534.75 | 534.75 | 0.79% | 1,586 |
| Sep 21, 2026 | 529.00 | 543.40 | 523.65 | 530.55 | 530.55 | 0.73% | 1,092 |
| Sep 18, 2026 | 512.50 | 534.10 | 512.50 | 526.70 | 526.70 | 2.27% | 2,937 |
| Sep 17, 2026 | 518.50 | 529.85 | 511.00 | 515.00 | 515.00 | -0.68% | 652 |
| Sep 16, 2026 | 529.95 | 529.95 | 508.20 | 518.50 | 518.50 | -0.20% | 301 |
| Sep 15, 2026 | 535.00 | 537.65 | 515.00 | 519.55 | 519.55 | -2.73% | 1,414 |
| Sep 11, 2026 | 538.40 | 541.85 | 530.00 | 534.15 | 534.15 | -2.58% | 2,716 |
| Sep 10, 2026 | 528.50 | 550.00 | 528.50 | 548.30 | 548.30 | 3.28% | 1,790 |
| Sep 9, 2026 | 553.55 | 553.55 | 527.55 | 530.90 | 530.90 | -4.10% | 3,246 |
| Sep 8, 2026 | 559.75 | 560.00 | 553.00 | 553.60 | 553.60 | -1.77% | 1,075 |
| Sep 7, 2026 | 551.50 | 566.10 | 545.20 | 563.55 | 563.55 | 1.95% | 1,486 |
| Sep 4, 2026 | 555.30 | 557.95 | 550.00 | 552.75 | 552.75 | -1.16% | 1,460 |
| Sep 3, 2026 | 556.65 | 560.95 | 552.00 | 559.25 | 559.25 | 1.69% | 665 |
| Sep 2, 2026 | 555.35 | 556.70 | 543.80 | 549.95 | 549.95 | -0.90% | 2,521 |
| Sep 1, 2026 | 562.75 | 562.90 | 552.00 | 554.95 | 554.95 | -1.39% | 2,045 |
| Aug 31, 2026 | 576.60 | 576.60 | 554.00 | 562.75 | 562.75 | -0.74% | 726 |
| Aug 28, 2026 | 561.05 | 569.95 | 561.05 | 566.95 | 566.95 | 0.13% | 619 |
| Aug 27, 2026 | 574.45 | 574.45 | 561.75 | 566.20 | 566.20 | -0.84% | 1,833 |
| Aug 26, 2026 | 567.00 | 578.60 | 566.20 | 571.00 | 571.00 | 0.75% | 3,098 |
| 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 |