SIL Investments Limited (BOM:521194)
India · Delayed Price · Currency is INR 415.00
-3.50 (-0.84%)
At close: Jul 24, 2026
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 442.00 | 442.00 | 420.20 | 431.00 | 428.44 | 1.82% | 683 |
| Jun 22, 2026 | 421.00 | 441.50 | 413.25 | 423.30 | 420.79 | -1.70% | 460 |
| Jun 19, 2026 | 435.00 | 435.00 | 425.10 | 430.60 | 428.04 | -2.25% | 64 |
| Jun 18, 2026 | 408.00 | 441.75 | 408.00 | 440.50 | 437.88 | 2.44% | 237 |
| Jun 17, 2026 | 426.00 | 430.00 | 426.00 | 430.00 | 427.45 | -1.15% | 121 |
| Jun 16, 2026 | 435.00 | 435.00 | 426.30 | 435.00 | 432.42 | - | 104 |
| Jun 15, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 432.42 | - | 1 |
| Jun 12, 2026 | 428.00 | 435.00 | 414.00 | 435.00 | 432.42 | 3.82% | 116 |
| Jun 11, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 416.51 | 2.60% | 4 |
| Jun 10, 2026 | 403.15 | 410.00 | 403.15 | 408.40 | 405.97 | -0.72% | 29 |
| Jun 9, 2026 | 411.55 | 411.55 | 411.10 | 411.35 | 408.91 | -3.21% | 6 |
| Jun 8, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 422.48 | - | 1 |
| Jun 5, 2026 | 419.60 | 425.00 | 419.60 | 425.00 | 422.48 | 2.41% | 6 |
| Jun 4, 2026 | 406.55 | 434.95 | 406.55 | 415.00 | 412.54 | -2.03% | 30 |
| Jun 2, 2026 | 417.05 | 430.00 | 417.00 | 423.60 | 421.08 | 1.83% | 54 |
| May 29, 2026 | 423.60 | 423.60 | 416.00 | 416.00 | 413.53 | -1.79% | 3 |
| May 27, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 421.08 | 0.02% | 5 |
| May 26, 2026 | 425.05 | 433.50 | 417.00 | 423.50 | 420.99 | -1.05% | 250 |
| May 25, 2026 | 435.00 | 435.00 | 390.40 | 428.00 | 425.46 | -1.65% | 414 |
| May 22, 2026 | 430.00 | 439.00 | 430.00 | 435.20 | 432.62 | 0.43% | 48 |
| May 21, 2026 | 442.00 | 442.15 | 430.05 | 433.35 | 430.78 | -1.96% | 3,366 |
| May 20, 2026 | 442.00 | 442.00 | 433.00 | 442.00 | 439.38 | - | 99 |
| May 19, 2026 | 444.00 | 444.00 | 430.00 | 442.00 | 439.38 | 1.17% | 393 |
| May 18, 2026 | 451.00 | 451.00 | 436.00 | 436.90 | 434.31 | -2.91% | 216 |
| May 15, 2026 | 450.70 | 450.70 | 450.00 | 450.00 | 447.33 | -0.16% | 54 |
| May 14, 2026 | 449.20 | 454.00 | 441.30 | 450.70 | 448.02 | 0.19% | 253 |
| May 13, 2026 | 456.00 | 457.00 | 448.05 | 449.85 | 447.18 | -5.99% | 4,881 |
| May 12, 2026 | 490.00 | 490.00 | 468.00 | 478.50 | 475.66 | 2.33% | 178 |
| May 11, 2026 | 467.60 | 467.60 | 467.60 | 467.60 | 464.82 | - | 1 |