SIL Investments Limited (BOM:521194)
India · Delayed Price · Currency is INR 438.35
+13.35 (3.14%)
At close: Oct 29, 2026
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 441.30 | 441.30 | 421.00 | 438.35 | 438.35 | 3.14% | 32 |
| Oct 27, 2026 | 419.25 | 430.00 | 419.25 | 425.00 | 425.00 | 3.41% | 13 |
| Oct 26, 2026 | 419.00 | 428.25 | 411.00 | 411.00 | 411.00 | -1.76% | 27 |
| Oct 23, 2026 | 418.35 | 418.35 | 418.35 | 418.35 | 418.35 | -5.99% | 1 |
| Oct 22, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -1.98% | 10 |
| Oct 21, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | -0.22% | 5 |
| Oct 19, 2026 | 460.95 | 460.95 | 455.00 | 455.00 | 455.00 | -5.38% | 73 |
| Oct 16, 2026 | 469.80 | 483.00 | 469.80 | 480.85 | 480.85 | 1.14% | 41 |
| Oct 14, 2026 | 475.00 | 479.90 | 475.00 | 475.45 | 475.45 | 3.36% | 11 |
| Oct 13, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -3.12% | 5 |
| Oct 12, 2026 | 474.80 | 474.80 | 474.80 | 474.80 | 474.80 | 1.50% | 1 |
| Oct 9, 2026 | 455.00 | 470.00 | 446.55 | 467.80 | 467.80 | -1.05% | 153 |
| Oct 8, 2026 | 459.95 | 472.80 | 453.15 | 472.75 | 472.75 | 2.78% | 282 |
| Oct 7, 2026 | 460.00 | 461.10 | 455.00 | 459.95 | 459.95 | - | 267 |
| Oct 6, 2026 | 458.30 | 459.95 | 454.95 | 459.95 | 459.95 | 4.58% | 123 |
| Oct 5, 2026 | 403.70 | 444.00 | 403.70 | 439.80 | 439.80 | 2.52% | 40 |
| Oct 1, 2026 | 440.00 | 440.00 | 429.00 | 429.00 | 429.00 | 0.07% | 146 |
| Sep 30, 2026 | 435.00 | 442.00 | 428.70 | 428.70 | 428.70 | -1.12% | 14 |
| Sep 29, 2026 | 434.95 | 434.95 | 433.55 | 433.55 | 433.55 | -1.92% | 55 |
| Sep 28, 2026 | 442.05 | 442.05 | 442.05 | 442.05 | 442.05 | - | 10 |
| Sep 25, 2026 | 442.10 | 442.10 | 442.05 | 442.05 | 442.05 | 0.01% | 2 |
| 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 |