SIL Investments Limited (BOM:521194)
India · Delayed Price · Currency is INR 408.50
+15.00 (3.81%)
At close: Mar 25, 2026
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 410.00 | 410.00 | 403.00 | 408.50 | 408.50 | 3.81% | 4 |
| Mar 24, 2026 | 435.00 | 435.00 | 390.10 | 393.50 | 393.50 | -0.16% | 114 |
| Mar 23, 2026 | 444.95 | 444.95 | 388.50 | 394.15 | 394.15 | -2.06% | 122 |
| Mar 20, 2026 | 407.50 | 411.95 | 394.40 | 402.45 | 402.45 | -0.02% | 324 |
| Mar 19, 2026 | 408.00 | 416.00 | 400.05 | 402.55 | 402.55 | -0.37% | 262 |
| Mar 17, 2026 | 394.85 | 410.00 | 394.85 | 404.05 | 404.05 | 0.26% | 162 |
| Mar 16, 2026 | 403.00 | 404.55 | 395.00 | 403.00 | 403.00 | -0.21% | 30 |
| Mar 13, 2026 | 406.10 | 411.80 | 395.00 | 403.85 | 403.85 | -0.25% | 327 |
| Mar 12, 2026 | 402.05 | 411.55 | 400.00 | 404.85 | 404.85 | -2.19% | 364 |
| Mar 11, 2026 | 414.55 | 425.00 | 412.85 | 413.90 | 413.90 | 0.25% | 45 |
| Mar 10, 2026 | 410.00 | 419.25 | 403.05 | 412.85 | 412.85 | 1.59% | 41 |
| Mar 9, 2026 | 409.85 | 419.00 | 396.10 | 406.40 | 406.40 | -1.84% | 1,653 |
| Mar 6, 2026 | 423.00 | 429.80 | 414.00 | 414.00 | 414.00 | 0.98% | 258 |
| Mar 5, 2026 | 419.00 | 422.45 | 402.05 | 410.00 | 410.00 | -1.69% | 514 |
| Mar 4, 2026 | 406.45 | 419.00 | 405.45 | 417.05 | 417.05 | -0.01% | 548 |
| Mar 2, 2026 | 405.45 | 424.55 | 405.45 | 417.10 | 417.10 | -3.44% | 735 |
| Feb 27, 2026 | 441.95 | 441.95 | 429.50 | 431.95 | 431.95 | -2.46% | 157 |
| Feb 26, 2026 | 442.85 | 442.85 | 442.85 | 442.85 | 442.85 | 2.99% | 50 |
| Feb 25, 2026 | 479.00 | 479.00 | 430.00 | 430.00 | 430.00 | -0.12% | 63 |
| Feb 24, 2026 | 442.65 | 442.65 | 430.50 | 430.50 | 430.50 | -1.72% | 11 |
| Feb 23, 2026 | 431.50 | 444.00 | 428.90 | 438.05 | 438.05 | -0.51% | 2,533 |
| Feb 20, 2026 | 454.00 | 456.95 | 440.30 | 440.30 | 440.30 | -2.25% | 124 |
| Feb 19, 2026 | 457.20 | 457.20 | 450.00 | 450.45 | 450.45 | -0.89% | 24 |
| Feb 18, 2026 | 454.40 | 459.00 | 448.15 | 454.50 | 454.50 | 0.30% | 408 |
| Feb 16, 2026 | 497.95 | 497.95 | 453.15 | 453.15 | 453.15 | 1.83% | 51 |
| Feb 13, 2026 | 461.05 | 461.05 | 445.00 | 445.00 | 445.00 | -2.55% | 908 |
| Feb 12, 2026 | 463.65 | 485.60 | 449.35 | 456.65 | 456.65 | -0.03% | 486 |
| Feb 11, 2026 | 455.40 | 459.00 | 455.40 | 456.80 | 456.80 | -1.39% | 117 |
| Feb 10, 2026 | 470.00 | 474.00 | 454.40 | 463.25 | 463.25 | 0.41% | 269 |
| Feb 9, 2026 | 462.25 | 462.25 | 454.40 | 461.35 | 461.35 | 4.14% | 18 |
| Feb 6, 2026 | 458.15 | 458.15 | 443.00 | 443.00 | 443.00 | -4.09% | 77 |
| Feb 5, 2026 | 468.00 | 468.00 | 456.10 | 461.90 | 461.90 | -1.50% | 203 |
| Feb 4, 2026 | 464.10 | 475.70 | 453.45 | 468.95 | 468.95 | 2.91% | 76 |
| Feb 3, 2026 | 455.00 | 459.40 | 451.00 | 455.70 | 455.70 | 4.76% | 97 |
| Feb 2, 2026 | 435.10 | 453.20 | 431.00 | 435.00 | 435.00 | -0.24% | 1,085 |
| Feb 1, 2026 | 452.50 | 452.50 | 435.50 | 436.05 | 436.05 | -3.73% | 67 |
| Jan 30, 2026 | 448.00 | 452.95 | 442.20 | 452.95 | 452.95 | 0.04% | 102 |
| Jan 29, 2026 | 436.00 | 459.20 | 436.00 | 452.75 | 452.75 | 3.29% | 4 |
| Jan 28, 2026 | 437.00 | 447.90 | 435.20 | 438.35 | 438.35 | 0.60% | 118 |
| Jan 27, 2026 | 430.70 | 437.80 | 430.70 | 435.75 | 435.75 | 0.15% | 2,030 |
| Jan 23, 2026 | 450.00 | 450.00 | 435.10 | 435.10 | 435.10 | -2.30% | 73 |
| Jan 22, 2026 | 444.00 | 451.30 | 442.00 | 445.35 | 445.35 | 0.76% | 794 |
| Jan 21, 2026 | 443.00 | 450.30 | 434.35 | 442.00 | 442.00 | -0.19% | 1,042 |
| Jan 20, 2026 | 460.25 | 460.25 | 430.00 | 442.85 | 442.85 | -5.78% | 399 |
| Jan 16, 2026 | 473.20 | 473.20 | 470.00 | 470.00 | 470.00 | -0.21% | 60 |
| Jan 14, 2026 | 484.65 | 485.00 | 471.00 | 471.00 | 471.00 | -0.86% | 65 |
| Jan 12, 2026 | 485.15 | 485.15 | 475.10 | 475.10 | 475.10 | -2.64% | 289 |
| Jan 9, 2026 | 494.55 | 498.60 | 487.90 | 488.00 | 488.00 | -1.41% | 22 |
| Jan 8, 2026 | 498.00 | 506.95 | 477.50 | 495.00 | 495.00 | -1.20% | 115 |
| Jan 7, 2026 | 500.05 | 512.55 | 497.40 | 501.00 | 501.00 | -1.50% | 226 |