SIL Investments Limited (BOM:521194)
India · Delayed Price · Currency is INR 472.35
-4.45 (-0.93%)
At close: Sep 4, 2026
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 484.65 | 484.70 | 472.35 | 472.35 | 472.35 | -0.93% | 95 |
| Sep 2, 2026 | 482.00 | 489.90 | 476.80 | 476.80 | 476.80 | -2.22% | 79 |
| Sep 1, 2026 | 462.50 | 487.65 | 462.50 | 487.65 | 487.65 | -0.42% | 409 |
| Aug 31, 2026 | 505.00 | 505.00 | 482.00 | 489.70 | 489.70 | 0.28% | 185 |
| Aug 28, 2026 | 505.00 | 505.00 | 477.00 | 488.35 | 488.35 | 1.74% | 349 |
| Aug 27, 2026 | 480.75 | 480.75 | 480.00 | 480.00 | 480.00 | -0.50% | 41 |
| Aug 26, 2026 | 468.40 | 485.95 | 463.00 | 482.40 | 482.40 | 0.92% | 136 |
| Aug 25, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.42% | 32 |
| Aug 24, 2026 | 489.00 | 499.95 | 480.00 | 480.00 | 480.00 | 1.78% | 195 |
| Aug 21, 2026 | 450.00 | 480.00 | 450.00 | 471.60 | 471.60 | 4.64% | 555 |
| Aug 20, 2026 | 469.00 | 469.00 | 450.10 | 450.70 | 450.70 | 2.15% | 159 |
| Aug 19, 2026 | 454.00 | 454.00 | 440.00 | 441.20 | 441.20 | -2.82% | 72 |
| Aug 18, 2026 | 450.80 | 455.00 | 442.95 | 454.00 | 454.00 | 0.89% | 115 |
| Aug 17, 2026 | 469.90 | 469.90 | 440.00 | 450.00 | 450.00 | 2.27% | 495 |
| Aug 14, 2026 | 437.00 | 446.80 | 431.05 | 440.00 | 440.00 | 0.92% | 243 |
| Aug 13, 2026 | 439.60 | 445.00 | 430.00 | 436.00 | 436.00 | 1.92% | 998 |
| Aug 12, 2026 | 429.10 | 429.10 | 425.00 | 427.80 | 427.80 | -0.51% | 33 |
| Aug 11, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.03% | 38 |
| Aug 10, 2026 | 420.45 | 430.25 | 420.45 | 430.15 | 430.15 | -3.82% | 20 |
| Aug 7, 2026 | 433.00 | 450.80 | 433.00 | 447.25 | 447.25 | 3.29% | 460 |
| Aug 6, 2026 | 432.15 | 433.00 | 422.90 | 433.00 | 433.00 | 0.32% | 30 |
| Aug 5, 2026 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | 2.69% | 25 |
| Aug 4, 2026 | 422.55 | 436.05 | 420.30 | 420.30 | 420.30 | 0.53% | 141 |
| Aug 3, 2026 | 425.00 | 426.85 | 418.10 | 418.10 | 418.10 | -0.69% | 74 |
| Jul 31, 2026 | 421.00 | 421.00 | 415.00 | 421.00 | 421.00 | 0.68% | 66 |
| Jul 30, 2026 | 415.00 | 421.00 | 415.00 | 418.15 | 418.15 | 0.76% | 19 |
| Jul 29, 2026 | 420.90 | 420.90 | 410.00 | 415.00 | 415.00 | -2.71% | 714 |
| Jul 28, 2026 | 426.55 | 426.55 | 426.55 | 426.55 | 426.55 | - | 1 |
| Jul 27, 2026 | 415.00 | 430.45 | 415.00 | 426.55 | 426.55 | 2.78% | 154 |
| Jul 24, 2026 | 415.00 | 416.00 | 413.15 | 415.00 | 415.00 | -0.84% | 160 |
| Jul 23, 2026 | 423.10 | 423.10 | 421.00 | 421.00 | 418.50 | - | 4 |
| Jul 22, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 418.50 | 0.13% | 2 |
| Jul 21, 2026 | 427.65 | 427.65 | 419.00 | 420.45 | 417.95 | -1.68% | 238 |
| Jul 20, 2026 | 420.00 | 435.00 | 416.50 | 427.65 | 425.11 | 1.16% | 30 |
| Jul 17, 2026 | 415.10 | 433.75 | 415.10 | 422.75 | 420.24 | -2.54% | 319 |
| Jul 16, 2026 | 428.90 | 433.75 | 428.75 | 433.75 | 431.17 | 0.88% | 74 |
| Jul 15, 2026 | 430.00 | 500.95 | 419.00 | 429.95 | 427.40 | 2.74% | 35 |
| Jul 14, 2026 | 416.05 | 418.50 | 416.00 | 418.50 | 416.01 | 1.28% | 714 |
| Jul 13, 2026 | 413.20 | 413.20 | 413.20 | 413.20 | 410.75 | -1.01% | 1 |
| Jul 10, 2026 | 417.40 | 417.40 | 417.40 | 417.40 | 414.92 | 0.47% | 2 |
| Jul 9, 2026 | 472.00 | 472.00 | 415.45 | 415.45 | 412.98 | 0.22% | 82 |
| Jul 8, 2026 | 416.50 | 416.50 | 414.55 | 414.55 | 412.09 | -0.14% | 25 |
| Jul 7, 2026 | 423.05 | 423.05 | 411.20 | 415.15 | 412.68 | -1.87% | 91 |
| Jul 6, 2026 | 450.00 | 450.00 | 421.05 | 423.05 | 420.54 | 1.49% | 8 |
| Jul 3, 2026 | 416.65 | 416.85 | 416.65 | 416.85 | 414.37 | -5.90% | 13 |
| Jul 2, 2026 | 412.00 | 443.00 | 412.00 | 443.00 | 440.37 | 0.23% | 41 |
| Jul 1, 2026 | 454.00 | 454.00 | 429.95 | 442.00 | 439.38 | 5.73% | 85 |
| Jun 30, 2026 | 411.15 | 426.60 | 411.15 | 418.05 | 415.57 | -1.87% | 57 |
| Jun 29, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 423.47 | 1.26% | 20 |
| Jun 25, 2026 | 426.00 | 426.00 | 419.55 | 420.70 | 418.20 | -2.39% | 51 |