SIL Investments Limited (BOM:521194)
India · Delayed Price · Currency is INR 442.00
-10.00 (-2.21%)
At close: Sep 24, 2026
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 450.00 | 453.25 | 442.00 | 442.00 | 442.00 | -2.21% | 54 |
| Sep 23, 2026 | 441.85 | 452.00 | 441.80 | 452.00 | 452.00 | 2.72% | 8 |
| Sep 22, 2026 | 440.05 | 440.05 | 440.05 | 440.05 | 440.05 | -3.44% | 2 |
| Sep 21, 2026 | 455.75 | 455.75 | 455.75 | 455.75 | 455.75 | 3.20% | 2 |
| Sep 18, 2026 | 454.00 | 454.00 | 441.55 | 441.60 | 441.60 | -2.73% | 33 |
| Sep 17, 2026 | 457.00 | 457.00 | 454.00 | 454.00 | 454.00 | 3.70% | 9 |
| Sep 16, 2026 | 447.50 | 447.50 | 433.50 | 437.80 | 437.80 | -2.17% | 10 |
| Sep 15, 2026 | 457.55 | 463.00 | 441.00 | 447.50 | 447.50 | -4.79% | 166 |
| Sep 11, 2026 | 454.00 | 474.00 | 447.50 | 470.00 | 470.00 | 3.18% | 712 |
| Sep 10, 2026 | 459.80 | 459.80 | 454.25 | 455.50 | 455.50 | -0.12% | 12 |
| Sep 9, 2026 | 480.00 | 480.00 | 454.00 | 456.05 | 456.05 | -0.88% | 79 |
| Sep 7, 2026 | 466.00 | 466.00 | 460.10 | 460.10 | 460.10 | -2.59% | 50 |
| 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 |