Sylph Industries Limited (BOM:511447)
India · Delayed Price · Currency is INR 0.2000
-0.0100 (-4.76%)
At close: Oct 5, 2026
Sylph Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 4,579,344 |
| Oct 1, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 5,287,718 |
| Sep 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,323,435 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 5,865,359 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 9,983,084 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,897,125 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 13,741,266 |
| Sep 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 2,432,112 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,883,510 |
| Sep 21, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 9,163,089 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,987,060 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,442,803 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 7,087,423 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 6,715,475 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 3,246,559 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 13,328,362 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 4,251,076 |
| Sep 8, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 6,266,573 |
| Sep 7, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 6,770,502 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 5,967,790 |
| Sep 3, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 4,032,642 |
| Sep 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 8,359,374 |
| Sep 1, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 7,262,653 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 8,966,571 |
| Aug 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 6,863,182 |
| Aug 27, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 7,753,679 |
| Aug 26, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 24,186,989 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 6,645,055 |
| Aug 24, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 22,578,127 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 46,368,060 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 29,474,413 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 7,521,356 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 19,356,459 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,147,002 |
| Aug 14, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 9,606,435 |
| Aug 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 5,537,992 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 10,219,305 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,179,632 |
| Aug 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,334,259 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 12,047,096 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 10,575,760 |
| Aug 5, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 15,269,018 |
| Aug 4, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 13,677,726 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 6,230,248 |
| Jul 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 7,957,598 |
| Jul 30, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 5,484,383 |
| Jul 29, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 7,417,681 |
| Jul 28, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 16,443,698 |
| Jul 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 10,065,622 |
| Jul 24, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 13,861,592 |