Sylph Industries Limited (BOM:511447)
India · Delayed Price · Currency is INR 0.1600
+0.0100 (6.67%)
At close: Oct 27, 2026
Sylph Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 10,833,449 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 14,528,243 |
| Oct 23, 2026 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | -5.88% | 26,677,067 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 7,130,290 |
| Oct 21, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 4,647,071 |
| Oct 19, 2026 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -5.26% | 29,899,994 |
| Oct 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 7,767,682 |
| Oct 15, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 8,010,179 |
| Oct 14, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 15,567,908 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,411,283 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,073,147 |
| Oct 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,506,287 |
| Oct 8, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 8,253,160 |
| Oct 7, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 3,524,279 |
| Oct 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,988,796 |
| 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 |