HT Media Limited (BOM:532662)
India · Delayed Price · Currency is INR 23.97
-0.35 (-1.44%)
At close: Jul 25, 2025
Silk Road Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.19 | 24.20 | 23.61 | 24.18 | 24.18 | 0.92% | 22,776 |
| Jul 30, 2025 | 24.00 | 24.20 | 23.16 | 23.96 | 23.96 | 1.83% | 36,434 |
| Jul 29, 2025 | 22.60 | 23.90 | 22.60 | 23.53 | 23.53 | 1.38% | 3,221 |
| Jul 28, 2025 | 23.65 | 24.15 | 23.20 | 23.21 | 23.21 | -3.17% | 4,909 |
| Jul 25, 2025 | 24.15 | 24.45 | 23.50 | 23.97 | 23.97 | -1.44% | 13,263 |
| Jul 24, 2025 | 23.16 | 24.48 | 23.11 | 24.32 | 24.32 | 4.15% | 28,257 |
| Jul 23, 2025 | 23.40 | 23.70 | 22.50 | 23.35 | 23.35 | -1.18% | 28,536 |
| Jul 22, 2025 | 24.01 | 24.34 | 23.20 | 23.63 | 23.63 | -2.60% | 26,589 |
| Jul 21, 2025 | 23.65 | 24.40 | 23.06 | 24.26 | 24.26 | 3.81% | 27,694 |
| Jul 18, 2025 | 22.15 | 23.43 | 22.06 | 23.37 | 23.37 | 4.70% | 31,215 |
| Jul 17, 2025 | 21.50 | 22.37 | 21.02 | 22.32 | 22.32 | 4.74% | 84,247 |
| Jul 16, 2025 | 21.15 | 21.50 | 20.95 | 21.31 | 21.31 | 0.19% | 26,331 |
| Jul 15, 2025 | 21.20 | 21.28 | 20.79 | 21.27 | 21.27 | 2.36% | 1,818 |
| Jul 14, 2025 | 20.90 | 21.29 | 20.72 | 20.78 | 20.78 | -1.05% | 1,661 |
| Jul 11, 2025 | 20.90 | 21.20 | 20.85 | 21.00 | 21.00 | 0.62% | 7,659 |
| Jul 10, 2025 | 20.70 | 20.91 | 20.67 | 20.87 | 20.87 | -0.14% | 3,563 |
| Jul 9, 2025 | 21.08 | 21.15 | 20.90 | 20.90 | 20.90 | -0.71% | 1,155 |
| Jul 8, 2025 | 20.80 | 21.50 | 20.80 | 21.05 | 21.05 | -0.33% | 44,619 |
| Jul 7, 2025 | 21.09 | 21.45 | 21.09 | 21.12 | 21.12 | 0.14% | 13,691 |
| Jul 4, 2025 | 21.11 | 21.40 | 21.01 | 21.09 | 21.09 | -0.09% | 4,844 |
| Jul 3, 2025 | 20.70 | 21.25 | 20.70 | 21.11 | 21.11 | -0.24% | 11,256 |
| Jul 2, 2025 | 21.00 | 21.24 | 20.66 | 21.16 | 21.16 | 2.07% | 5,429 |
| Jul 1, 2025 | 21.30 | 21.30 | 20.50 | 20.73 | 20.73 | 0.10% | 5,399 |
| Jun 30, 2025 | 20.61 | 21.10 | 20.26 | 20.71 | 20.71 | 0.24% | 9,586 |
| Jun 27, 2025 | 20.90 | 21.05 | 20.61 | 20.66 | 20.66 | -0.91% | 1,352 |
| Jun 26, 2025 | 21.50 | 21.50 | 20.60 | 20.85 | 20.85 | -0.05% | 10,794 |
| Jun 25, 2025 | 19.71 | 20.92 | 19.70 | 20.86 | 20.86 | 4.56% | 52,938 |
| Jun 24, 2025 | 19.80 | 20.40 | 19.70 | 19.95 | 19.95 | 1.32% | 8,719 |
| Jun 23, 2025 | 20.09 | 20.63 | 19.20 | 19.69 | 19.69 | 0.20% | 11,103 |
| Jun 20, 2025 | 19.85 | 20.35 | 19.50 | 19.65 | 19.65 | -0.51% | 2,854 |
| Jun 19, 2025 | 20.11 | 20.35 | 19.75 | 19.75 | 19.75 | -1.79% | 2,580 |
| Jun 18, 2025 | 20.48 | 20.50 | 20.10 | 20.11 | 20.11 | -1.85% | 7,073 |
| Jun 17, 2025 | 20.20 | 20.80 | 20.20 | 20.49 | 20.49 | 1.64% | 21,125 |
| Jun 16, 2025 | 20.25 | 20.45 | 19.75 | 20.16 | 20.16 | 0.55% | 9,809 |
| Jun 13, 2025 | 20.05 | 20.20 | 19.51 | 20.05 | 20.05 | -2.00% | 10,261 |
| Jun 12, 2025 | 20.20 | 20.75 | 20.05 | 20.46 | 20.46 | 0.24% | 8,457 |
| Jun 11, 2025 | 20.65 | 21.00 | 20.25 | 20.41 | 20.41 | -1.16% | 100,156 |
| Jun 10, 2025 | 21.25 | 21.25 | 20.57 | 20.65 | 20.65 | -0.24% | 9,184 |
| Jun 9, 2025 | 21.00 | 21.00 | 20.20 | 20.70 | 20.70 | -0.72% | 36,061 |
| Jun 6, 2025 | 20.15 | 20.85 | 20.03 | 20.85 | 20.85 | 2.16% | 6,999 |
| Jun 5, 2025 | 20.51 | 20.77 | 20.41 | 20.41 | 20.41 | -1.21% | 22,716 |
| Jun 4, 2025 | 20.16 | 20.80 | 19.80 | 20.66 | 20.66 | 1.32% | 41,992 |
| Jun 3, 2025 | 21.45 | 21.45 | 20.21 | 20.39 | 20.39 | -1.16% | 23,413 |
| Jun 2, 2025 | 19.65 | 20.63 | 19.52 | 20.63 | 20.63 | 4.99% | 111,677 |
| May 30, 2025 | 19.40 | 19.65 | 19.11 | 19.65 | 19.65 | 0.61% | 12,077 |
| May 29, 2025 | 20.20 | 20.20 | 19.50 | 19.53 | 19.53 | -3.08% | 16,619 |
| May 28, 2025 | 19.49 | 20.49 | 19.15 | 20.15 | 20.15 | 2.96% | 30,935 |
| May 27, 2025 | 19.01 | 20.04 | 19.01 | 19.57 | 19.57 | -1.36% | 15,765 |
| May 26, 2025 | 19.60 | 20.45 | 19.60 | 19.84 | 19.84 | -1.44% | 19,436 |
| May 23, 2025 | 20.45 | 20.68 | 20.00 | 20.13 | 20.13 | -0.20% | 12,288 |