SIL Investments Limited (BOM:521194)
India · Delayed Price · Currency is INR 445.35
+3.35 (0.76%)
At close: Jan 22, 2026
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 510.20 | 520.80 | 508.00 | 508.65 | 508.65 | -1.71% | 434 |
| Jan 5, 2026 | 535.45 | 535.45 | 517.50 | 517.50 | 517.50 | -1.42% | 78 |
| Jan 2, 2026 | 526.00 | 526.00 | 515.00 | 524.95 | 524.95 | -0.25% | 204 |
| Jan 1, 2026 | 525.00 | 526.25 | 524.00 | 526.25 | 526.25 | 2.22% | 11 |
| Dec 31, 2025 | 514.90 | 514.90 | 514.80 | 514.80 | 514.80 | -1.69% | 51 |
| Dec 30, 2025 | 531.95 | 531.95 | 523.65 | 523.65 | 523.65 | 0.90% | 2 |
| Dec 29, 2025 | 513.15 | 519.00 | 511.00 | 519.00 | 519.00 | 3.27% | 33 |
| Dec 26, 2025 | 517.00 | 517.00 | 502.55 | 502.55 | 502.55 | -3.18% | 32 |
| Dec 24, 2025 | 527.25 | 527.25 | 519.05 | 519.05 | 519.05 | 0.50% | 31 |
| Dec 23, 2025 | 520.25 | 521.00 | 516.45 | 516.45 | 516.45 | -1.06% | 81 |
| Dec 22, 2025 | 519.50 | 523.90 | 506.55 | 522.00 | 522.00 | 1.95% | 100 |
| Dec 19, 2025 | 544.00 | 544.00 | 509.60 | 512.00 | 512.00 | 0.93% | 194 |
| Dec 18, 2025 | 518.60 | 520.00 | 506.65 | 507.30 | 507.30 | -1.30% | 154 |
| Dec 17, 2025 | 545.00 | 545.00 | 514.00 | 514.00 | 514.00 | -0.85% | 131 |
| Dec 16, 2025 | 525.00 | 525.00 | 517.40 | 518.40 | 518.40 | -0.31% | 306 |
| Dec 15, 2025 | 501.50 | 522.75 | 501.50 | 520.00 | 520.00 | -0.26% | 122 |
| Dec 12, 2025 | 520.95 | 521.35 | 515.00 | 521.35 | 521.35 | 0.90% | 18 |
| Dec 11, 2025 | 523.65 | 523.65 | 506.50 | 516.70 | 516.70 | -1.36% | 597 |
| Dec 10, 2025 | 554.00 | 554.00 | 523.80 | 523.80 | 523.80 | 0.73% | 202 |
| Dec 9, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.96% | 101 |
| Dec 8, 2025 | 525.05 | 529.35 | 515.00 | 515.05 | 515.05 | -2.37% | 281 |
| Dec 5, 2025 | 527.15 | 529.30 | 527.15 | 527.55 | 527.55 | 1.09% | 93 |
| Dec 4, 2025 | 526.70 | 526.70 | 521.00 | 521.85 | 521.85 | -0.92% | 33 |
| Dec 3, 2025 | 550.10 | 550.10 | 525.50 | 526.70 | 526.70 | -3.36% | 64 |
| Dec 2, 2025 | 579.95 | 598.00 | 542.70 | 545.00 | 545.00 | 0.43% | 1,767 |
| Dec 1, 2025 | 550.00 | 555.00 | 540.00 | 542.65 | 542.65 | -2.19% | 421 |
| Nov 28, 2025 | 554.95 | 554.95 | 544.50 | 554.80 | 554.80 | 1.78% | 239 |
| Nov 27, 2025 | 548.75 | 563.15 | 545.10 | 545.10 | 545.10 | -1.23% | 81 |
| Nov 26, 2025 | 548.10 | 551.90 | 542.75 | 551.90 | 551.90 | 1.28% | 79 |
| Nov 25, 2025 | 542.80 | 548.35 | 540.00 | 544.95 | 544.95 | 0.25% | 1,287 |
| Nov 24, 2025 | 560.00 | 560.00 | 542.00 | 543.60 | 543.60 | -3.93% | 747 |
| Nov 21, 2025 | 560.60 | 599.00 | 560.60 | 565.85 | 565.85 | -0.77% | 160 |
| Nov 20, 2025 | 575.00 | 580.85 | 570.00 | 570.25 | 570.25 | -0.66% | 152 |
| Nov 19, 2025 | 585.65 | 585.65 | 574.05 | 574.05 | 574.05 | -2.40% | 54 |
| Nov 18, 2025 | 581.05 | 590.95 | 565.45 | 588.15 | 588.15 | 1.22% | 566 |
| Nov 17, 2025 | 591.90 | 594.95 | 581.05 | 581.05 | 581.05 | -1.83% | 612 |
| Nov 14, 2025 | 590.00 | 609.80 | 590.00 | 591.90 | 591.90 | -0.87% | 194 |
| Nov 13, 2025 | 595.00 | 604.80 | 595.00 | 597.10 | 597.10 | -2.93% | 192 |
| Nov 12, 2025 | 602.00 | 622.00 | 582.00 | 615.10 | 615.10 | 2.18% | 133 |
| Nov 11, 2025 | 610.00 | 616.50 | 600.00 | 602.00 | 602.00 | -2.80% | 52 |
| Nov 10, 2025 | 597.00 | 619.35 | 588.25 | 619.35 | 619.35 | 1.70% | 65 |