SIL Investments Limited (BOM:521194)
India · Delayed Price · Currency is INR 460.05
-8.85 (-1.89%)
At close: May 5, 2026
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 465.00 | 465.00 | 443.75 | 447.45 | 447.45 | -2.74% | 6 |
| May 5, 2026 | 465.00 | 471.00 | 460.05 | 460.05 | 460.05 | -1.89% | 16 |
| May 4, 2026 | 461.25 | 472.00 | 461.25 | 468.90 | 468.90 | -1.90% | 89 |
| Apr 30, 2026 | 471.00 | 478.00 | 471.00 | 478.00 | 478.00 | 1.49% | 200 |
| Apr 29, 2026 | 468.00 | 471.00 | 468.00 | 471.00 | 471.00 | 3.37% | 13 |
| Apr 28, 2026 | 462.00 | 462.00 | 455.65 | 455.65 | 455.65 | -0.03% | 27 |
| Apr 27, 2026 | 464.00 | 468.70 | 455.80 | 455.80 | 455.80 | 0.27% | 11 |
| Apr 24, 2026 | 471.40 | 489.85 | 453.85 | 454.55 | 454.55 | -5.50% | 195 |
| Apr 23, 2026 | 475.20 | 482.15 | 473.00 | 481.00 | 481.00 | 3.22% | 76 |
| Apr 22, 2026 | 461.05 | 466.00 | 460.00 | 466.00 | 466.00 | -1.06% | 39 |
| Apr 21, 2026 | 468.00 | 471.00 | 466.10 | 471.00 | 471.00 | 1.08% | 123 |
| Apr 20, 2026 | 457.75 | 471.80 | 457.75 | 465.95 | 465.95 | -0.75% | 402 |
| Apr 17, 2026 | 438.30 | 475.00 | 438.30 | 469.45 | 469.45 | 6.37% | 157 |
| Apr 16, 2026 | 442.00 | 447.00 | 430.85 | 441.35 | 441.35 | -0.15% | 500 |
| Apr 15, 2026 | 435.60 | 442.00 | 428.65 | 442.00 | 442.00 | 3.96% | 562 |
| Apr 10, 2026 | 419.30 | 435.00 | 419.30 | 425.15 | 425.15 | 2.92% | 51 |
| Apr 9, 2026 | 434.60 | 434.60 | 412.10 | 413.10 | 413.10 | -3.84% | 98 |
| Apr 8, 2026 | 392.00 | 429.60 | 392.00 | 429.60 | 429.60 | 3.56% | 51 |
| Apr 7, 2026 | 415.00 | 416.20 | 403.15 | 414.85 | 414.85 | 4.23% | 70 |
| Apr 2, 2026 | 382.15 | 400.05 | 381.70 | 398.00 | 398.00 | 0.06% | 32 |
| Apr 1, 2026 | 382.50 | 401.00 | 379.95 | 397.75 | 397.75 | 5.20% | 87 |
| Mar 30, 2026 | 393.00 | 401.00 | 376.00 | 378.10 | 378.10 | -3.95% | 459 |
| Mar 27, 2026 | 400.00 | 400.00 | 387.00 | 393.65 | 393.65 | -3.64% | 740 |
| 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 |