SIL Investments Limited (BOM:521194)
India · Delayed Price · Currency is INR 585.65
-5.15 (-0.87%)
At close: Jul 25, 2025
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 587.00 | 593.95 | 576.60 | 584.40 | 584.40 | -0.93% | 5,072 |
| Jul 30, 2025 | 580.95 | 590.00 | 575.00 | 589.90 | 589.90 | 1.04% | 3,010 |
| Jul 29, 2025 | 582.05 | 583.85 | 572.20 | 583.85 | 583.85 | -0.71% | 62 |
| Jul 28, 2025 | 582.70 | 597.65 | 582.70 | 588.05 | 588.05 | 0.41% | 345 |
| Jul 25, 2025 | 584.80 | 586.10 | 576.00 | 585.65 | 585.65 | -0.87% | 253 |
| Jul 24, 2025 | 599.05 | 599.05 | 572.00 | 590.80 | 590.80 | -1.46% | 85 |
| Jul 23, 2025 | 600.90 | 601.95 | 593.75 | 599.55 | 599.55 | -1.32% | 54 |
| Jul 21, 2025 | 606.05 | 612.45 | 603.00 | 607.55 | 605.06 | 1.22% | 1,827 |
| Jul 18, 2025 | 608.95 | 617.65 | 592.40 | 600.25 | 597.79 | -0.82% | 32 |
| Jul 17, 2025 | 602.05 | 620.00 | 602.00 | 605.20 | 602.72 | 0.51% | 649 |
| Jul 16, 2025 | 590.05 | 603.50 | 590.05 | 602.15 | 599.68 | 0.07% | 70 |
| Jul 15, 2025 | 603.80 | 605.30 | 593.70 | 601.70 | 599.23 | 1.11% | 28 |
| Jul 14, 2025 | 654.95 | 654.95 | 593.05 | 595.10 | 592.66 | -2.12% | 355 |
| Jul 11, 2025 | 607.55 | 608.55 | 597.95 | 608.00 | 605.51 | -1.36% | 128 |
| Jul 10, 2025 | 584.05 | 618.00 | 584.05 | 616.40 | 613.87 | 1.88% | 214 |
| Jul 9, 2025 | 606.50 | 616.05 | 596.65 | 605.05 | 602.57 | -0.13% | 1,016 |
| Jul 8, 2025 | 605.05 | 610.00 | 605.05 | 605.85 | 603.37 | 0.63% | 6 |
| Jul 7, 2025 | 613.05 | 615.35 | 601.45 | 602.05 | 599.58 | -0.98% | 345 |
| Jul 4, 2025 | 585.00 | 608.00 | 585.00 | 608.00 | 605.51 | 1.90% | 84 |
| Jul 3, 2025 | 600.00 | 607.00 | 594.20 | 596.65 | 594.21 | -0.56% | 47 |
| Jul 2, 2025 | 591.90 | 604.00 | 591.90 | 600.00 | 597.54 | 0.13% | 409 |
| Jul 1, 2025 | 608.30 | 608.30 | 599.00 | 599.25 | 596.79 | -1.49% | 119 |
| Jun 30, 2025 | 608.60 | 610.80 | 601.10 | 608.30 | 605.81 | 0.07% | 42 |
| Jun 27, 2025 | 605.30 | 607.85 | 595.40 | 607.85 | 605.36 | 0.42% | 175 |
| Jun 26, 2025 | 609.10 | 610.30 | 594.55 | 605.30 | 602.82 | -0.57% | 200 |
| Jun 25, 2025 | 605.00 | 610.05 | 603.85 | 608.80 | 606.31 | 1.24% | 788 |
| Jun 24, 2025 | 600.50 | 605.00 | 592.55 | 601.35 | 598.89 | 1.58% | 3,751 |
| Jun 23, 2025 | 585.05 | 598.30 | 585.05 | 592.00 | 589.57 | 0.79% | 568 |
| Jun 20, 2025 | 586.80 | 609.00 | 581.65 | 587.35 | 584.94 | -0.61% | 4,311 |
| Jun 19, 2025 | 595.45 | 597.60 | 582.75 | 590.95 | 588.53 | -1.54% | 6,076 |
| Jun 18, 2025 | 600.45 | 600.45 | 591.55 | 600.20 | 597.74 | -0.13% | 2,332 |
| Jun 17, 2025 | 607.25 | 617.95 | 598.40 | 601.00 | 598.54 | -1.22% | 384 |
| Jun 16, 2025 | 622.95 | 622.95 | 603.30 | 608.45 | 605.96 | -0.90% | 542 |
| Jun 13, 2025 | 588.00 | 614.00 | 588.00 | 614.00 | 611.48 | 1.56% | 20 |
| Jun 12, 2025 | 604.00 | 617.45 | 601.00 | 604.55 | 602.07 | -0.71% | 433 |
| Jun 11, 2025 | 611.00 | 614.30 | 601.75 | 608.85 | 606.36 | -0.11% | 2,235 |
| Jun 10, 2025 | 595.00 | 632.40 | 595.00 | 609.50 | 607.00 | 0.76% | 385 |
| Jun 9, 2025 | 583.30 | 609.30 | 583.30 | 604.90 | 602.42 | 1.63% | 86 |
| Jun 6, 2025 | 618.00 | 618.00 | 595.00 | 595.20 | 592.76 | -3.47% | 600 |
| Jun 5, 2025 | 616.30 | 617.95 | 616.30 | 616.60 | 614.07 | 0.36% | 142 |
| Jun 4, 2025 | 606.10 | 623.00 | 602.60 | 614.40 | 611.88 | 1.03% | 2,161 |
| Jun 3, 2025 | 596.55 | 644.95 | 592.00 | 608.15 | 605.66 | -0.81% | 317 |
| Jun 2, 2025 | 616.20 | 616.20 | 610.95 | 613.10 | 610.59 | -1.53% | 168 |
| May 30, 2025 | 622.40 | 628.90 | 604.00 | 622.60 | 620.05 | 1.40% | 3,105 |
| May 29, 2025 | 615.95 | 618.50 | 614.00 | 614.00 | 611.48 | 0.33% | 374 |
| May 28, 2025 | 613.10 | 620.00 | 608.85 | 612.00 | 609.49 | -0.24% | 1,252 |
| May 27, 2025 | 613.00 | 619.20 | 613.00 | 613.45 | 610.94 | -0.90% | 168 |
| May 26, 2025 | 614.00 | 624.00 | 614.00 | 619.05 | 616.51 | 0.82% | 1,804 |
| May 23, 2025 | 607.50 | 619.50 | 607.50 | 614.00 | 611.48 | 0.33% | 224 |
| May 22, 2025 | 620.00 | 620.35 | 605.65 | 611.95 | 609.44 | -1.77% | 309 |