SIS Limited (BOM:540673)
India · Delayed Price · Currency is INR 287.00
+6.80 (2.43%)
At close: Apr 1, 2026
BOM:540673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 280.70 | 292.50 | 280.70 | 287.00 | 287.00 | 2.43% | 1,254 |
| Mar 30, 2026 | 283.95 | 287.50 | 279.40 | 280.20 | 280.20 | -2.78% | 4,057 |
| Mar 27, 2026 | 283.55 | 295.90 | 276.00 | 288.20 | 288.20 | 0.95% | 2,336 |
| Mar 25, 2026 | 281.00 | 287.75 | 278.05 | 285.50 | 285.50 | 1.89% | 2,258 |
| Mar 24, 2026 | 272.00 | 284.35 | 262.70 | 280.20 | 280.20 | 7.13% | 4,205 |
| Mar 23, 2026 | 274.00 | 274.00 | 257.40 | 261.55 | 261.55 | -4.58% | 8,096 |
| Mar 20, 2026 | 277.10 | 278.00 | 272.95 | 274.10 | 274.10 | -1.05% | 348 |
| Mar 19, 2026 | 279.00 | 279.80 | 273.00 | 277.00 | 277.00 | -0.68% | 1,652 |
| Mar 18, 2026 | 274.75 | 280.95 | 274.75 | 278.90 | 278.90 | 2.35% | 3,059 |
| Mar 17, 2026 | 277.05 | 278.50 | 271.55 | 272.50 | 272.50 | -2.24% | 1,013 |
| Mar 16, 2026 | 279.55 | 280.15 | 275.35 | 278.75 | 278.75 | -0.29% | 1,730 |
| Mar 13, 2026 | 285.55 | 286.15 | 278.00 | 279.55 | 279.55 | -2.87% | 1,501 |
| Mar 12, 2026 | 284.70 | 293.25 | 283.95 | 287.80 | 287.80 | -1.34% | 2,110 |
| Mar 11, 2026 | 289.90 | 295.60 | 289.90 | 291.70 | 291.70 | 0.66% | 480 |
| Mar 10, 2026 | 286.30 | 291.70 | 286.30 | 289.80 | 289.80 | 1.26% | 1,615 |
| Mar 9, 2026 | 290.00 | 290.00 | 283.80 | 286.20 | 286.20 | -3.98% | 1,783 |
| Mar 6, 2026 | 296.00 | 302.95 | 295.75 | 298.05 | 298.05 | 0.98% | 3,679 |
| Mar 5, 2026 | 295.10 | 299.60 | 289.05 | 295.15 | 295.15 | 0.03% | 7,877 |
| Mar 4, 2026 | 304.80 | 304.80 | 294.20 | 295.05 | 295.05 | -3.20% | 2,188 |
| Mar 2, 2026 | 292.05 | 308.95 | 292.05 | 304.80 | 304.80 | 0.02% | 613,931 |
| Feb 27, 2026 | 298.05 | 308.00 | 296.05 | 304.75 | 304.75 | 0.59% | 3,672 |
| Feb 26, 2026 | 293.15 | 305.00 | 288.25 | 302.95 | 302.95 | 3.29% | 3,349 |
| Feb 25, 2026 | 293.80 | 296.40 | 290.80 | 293.30 | 293.30 | -0.17% | 1,347 |
| Feb 24, 2026 | 300.55 | 301.45 | 289.15 | 293.80 | 293.80 | -2.05% | 1,431 |
| Feb 23, 2026 | 296.75 | 301.30 | 296.20 | 299.95 | 299.95 | 1.20% | 3,830 |
| Feb 20, 2026 | 301.90 | 301.90 | 294.75 | 296.40 | 296.40 | -1.79% | 1,050 |
| Feb 19, 2026 | 308.80 | 316.00 | 300.30 | 301.80 | 301.80 | -2.75% | 9,173 |
| Feb 18, 2026 | 310.00 | 315.00 | 310.00 | 310.35 | 310.35 | 0.05% | 1,146 |
| Feb 17, 2026 | 312.60 | 312.60 | 302.50 | 310.20 | 310.20 | -0.75% | 3,341 |
| Feb 16, 2026 | 326.50 | 326.50 | 311.75 | 312.55 | 312.55 | -4.24% | 1,210 |
| Feb 13, 2026 | 340.20 | 340.20 | 325.00 | 326.40 | 326.40 | -4.06% | 3,168 |
| Feb 12, 2026 | 346.10 | 346.10 | 339.45 | 340.20 | 340.20 | -1.69% | 265 |
| Feb 11, 2026 | 348.65 | 351.00 | 342.30 | 346.05 | 346.05 | -0.92% | 617 |
| Feb 10, 2026 | 344.10 | 351.30 | 344.10 | 349.25 | 349.25 | 0.87% | 1,082 |
| Feb 9, 2026 | 341.30 | 347.50 | 339.55 | 346.25 | 346.25 | 1.47% | 2,448 |
| Feb 6, 2026 | 345.20 | 346.30 | 339.55 | 341.25 | 341.25 | -2.90% | 987 |
| Feb 5, 2026 | 346.00 | 358.30 | 345.05 | 351.45 | 344.45 | 2.03% | 5,814 |
| Feb 4, 2026 | 342.20 | 349.95 | 339.00 | 344.45 | 337.59 | 0.69% | 4,699 |
| Feb 3, 2026 | 338.95 | 346.25 | 330.20 | 342.10 | 335.29 | 0.93% | 10,608 |
| Feb 2, 2026 | 336.60 | 339.50 | 333.00 | 338.95 | 332.20 | -0.32% | 1,069 |
| Feb 1, 2026 | 336.30 | 341.15 | 334.25 | 340.05 | 333.28 | 1.02% | 2,610 |
| Jan 30, 2026 | 324.00 | 338.15 | 319.10 | 336.60 | 329.90 | 3.22% | 2,017 |
| Jan 29, 2026 | 326.90 | 330.00 | 323.30 | 326.10 | 319.60 | -0.23% | 854 |
| Jan 28, 2026 | 326.60 | 330.45 | 325.50 | 326.85 | 320.34 | 0.41% | 561 |
| Jan 27, 2026 | 321.30 | 325.95 | 317.20 | 325.50 | 319.02 | 1.34% | 2,182 |
| Jan 23, 2026 | 332.40 | 332.40 | 320.20 | 321.20 | 314.80 | -3.37% | 648 |
| Jan 22, 2026 | 319.00 | 334.90 | 319.00 | 332.40 | 325.78 | 2.97% | 1,604 |
| Jan 21, 2026 | 320.90 | 330.80 | 315.40 | 322.80 | 316.37 | 0.62% | 1,610 |
| Jan 20, 2026 | 330.50 | 330.50 | 320.00 | 320.80 | 314.41 | -2.93% | 21,099 |
| Jan 19, 2026 | 325.00 | 332.90 | 325.00 | 330.50 | 323.92 | 0.06% | 593 |