SIL Investments Limited (BOM:521194)
India · Delayed Price · Currency is INR 416.85
-26.15 (-5.90%)
At close: Jul 3, 2026
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 416.65 | 416.85 | 416.65 | 416.85 | 416.85 | -5.90% | 13 |
| Jul 2, 2026 | 412.00 | 443.00 | 412.00 | 443.00 | 443.00 | 0.23% | 41 |
| Jul 1, 2026 | 454.00 | 454.00 | 429.95 | 442.00 | 442.00 | 5.73% | 85 |
| Jun 30, 2026 | 411.15 | 426.60 | 411.15 | 418.05 | 418.05 | -1.87% | 57 |
| Jun 29, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1.26% | 20 |
| Jun 25, 2026 | 426.00 | 426.00 | 419.55 | 420.70 | 420.70 | -2.39% | 51 |
| Jun 24, 2026 | 442.00 | 442.00 | 420.20 | 431.00 | 431.00 | 1.82% | 683 |
| Jun 22, 2026 | 421.00 | 441.50 | 413.25 | 423.30 | 423.30 | -1.70% | 460 |
| Jun 19, 2026 | 435.00 | 435.00 | 425.10 | 430.60 | 430.60 | -2.25% | 64 |
| Jun 18, 2026 | 408.00 | 441.75 | 408.00 | 440.50 | 440.50 | 2.44% | 237 |
| Jun 17, 2026 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | -1.15% | 121 |
| Jun 16, 2026 | 435.00 | 435.00 | 426.30 | 435.00 | 435.00 | - | 104 |
| Jun 15, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 1 |
| Jun 12, 2026 | 428.00 | 435.00 | 414.00 | 435.00 | 435.00 | 3.82% | 116 |
| Jun 11, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 2.60% | 4 |
| Jun 10, 2026 | 403.15 | 410.00 | 403.15 | 408.40 | 408.40 | -0.72% | 29 |
| Jun 9, 2026 | 411.55 | 411.55 | 411.10 | 411.35 | 411.35 | -3.21% | 6 |
| Jun 8, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 1 |
| Jun 5, 2026 | 419.60 | 425.00 | 419.60 | 425.00 | 425.00 | 2.41% | 6 |
| Jun 4, 2026 | 406.55 | 434.95 | 406.55 | 415.00 | 415.00 | -2.03% | 30 |
| Jun 2, 2026 | 417.05 | 430.00 | 417.00 | 423.60 | 423.60 | 1.83% | 54 |
| May 29, 2026 | 423.60 | 423.60 | 416.00 | 416.00 | 416.00 | -1.79% | 3 |
| May 27, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | 0.02% | 5 |
| May 26, 2026 | 425.05 | 433.50 | 417.00 | 423.50 | 423.50 | -1.05% | 250 |
| May 25, 2026 | 435.00 | 435.00 | 390.40 | 428.00 | 428.00 | -1.65% | 414 |
| May 22, 2026 | 430.00 | 439.00 | 430.00 | 435.20 | 435.20 | 0.43% | 48 |
| May 21, 2026 | 442.00 | 442.15 | 430.05 | 433.35 | 433.35 | -1.96% | 3,366 |
| May 20, 2026 | 442.00 | 442.00 | 433.00 | 442.00 | 442.00 | - | 99 |
| May 19, 2026 | 444.00 | 444.00 | 430.00 | 442.00 | 442.00 | 1.17% | 393 |
| May 18, 2026 | 451.00 | 451.00 | 436.00 | 436.90 | 436.90 | -2.91% | 216 |
| May 15, 2026 | 450.70 | 450.70 | 450.00 | 450.00 | 450.00 | -0.16% | 54 |
| May 14, 2026 | 449.20 | 454.00 | 441.30 | 450.70 | 450.70 | 0.19% | 253 |
| May 13, 2026 | 456.00 | 457.00 | 448.05 | 449.85 | 449.85 | -5.99% | 4,881 |
| May 12, 2026 | 490.00 | 490.00 | 468.00 | 478.50 | 478.50 | 2.33% | 178 |
| May 11, 2026 | 467.60 | 467.60 | 467.60 | 467.60 | 467.60 | - | 1 |
| May 8, 2026 | 474.95 | 484.35 | 461.95 | 467.60 | 467.60 | -1.06% | 229 |
| May 7, 2026 | 475.75 | 475.75 | 472.60 | 472.60 | 472.60 | 5.62% | 26 |
| 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 |