SIS Limited (BOM:540673)
India · Delayed Price · Currency is INR 326.40
-13.80 (-4.06%)
At close: Feb 13, 2026
SIS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 332.55 | 334.55 | 329.00 | 330.30 | 323.72 | -0.68% | 1,417 |
| Jan 14, 2026 | 332.85 | 335.85 | 330.40 | 332.55 | 325.93 | -0.98% | 2,790 |
| Jan 13, 2026 | 325.05 | 339.00 | 325.05 | 335.85 | 329.16 | 3.35% | 4,489 |
| Jan 12, 2026 | 331.45 | 331.45 | 321.60 | 324.95 | 318.48 | -1.93% | 1,377 |
| Jan 9, 2026 | 332.80 | 334.60 | 329.90 | 331.35 | 324.75 | -0.42% | 1,473 |
| Jan 8, 2026 | 337.00 | 338.00 | 331.65 | 332.75 | 326.12 | -1.28% | 883 |
| Jan 7, 2026 | 338.30 | 350.60 | 332.00 | 337.05 | 330.34 | -0.37% | 39,990 |
| Jan 6, 2026 | 338.85 | 338.85 | 335.65 | 338.30 | 331.56 | -0.16% | 481 |
| Jan 5, 2026 | 335.00 | 340.55 | 334.40 | 338.85 | 332.10 | -0.16% | 2,508 |
| Jan 2, 2026 | 330.45 | 340.10 | 330.45 | 339.40 | 332.64 | 2.62% | 386 |
| Jan 1, 2026 | 333.00 | 333.30 | 330.15 | 330.75 | 324.16 | -0.68% | 389 |
| Dec 31, 2025 | 334.15 | 334.90 | 332.00 | 333.00 | 326.37 | -0.36% | 2,125 |
| Dec 30, 2025 | 336.40 | 336.40 | 332.85 | 334.20 | 327.54 | -0.65% | 18,934 |
| Dec 29, 2025 | 339.00 | 339.00 | 334.10 | 336.40 | 329.70 | -0.85% | 4,454 |
| Dec 26, 2025 | 332.20 | 341.50 | 330.30 | 339.30 | 332.54 | 2.14% | 2,536 |
| Dec 24, 2025 | 331.10 | 333.60 | 330.00 | 332.20 | 325.58 | 0.33% | 628 |
| Dec 23, 2025 | 333.00 | 333.50 | 329.35 | 331.10 | 324.51 | -0.56% | 481 |
| Dec 22, 2025 | 332.60 | 334.65 | 331.30 | 332.95 | 326.32 | 0.12% | 808 |
| Dec 19, 2025 | 330.00 | 334.55 | 328.60 | 332.55 | 325.93 | 0.74% | 987 |
| Dec 18, 2025 | 329.40 | 331.05 | 328.35 | 330.10 | 323.53 | 0.03% | 335 |
| Dec 17, 2025 | 329.90 | 331.05 | 328.50 | 330.00 | 323.43 | 0.03% | 1,486 |
| Dec 16, 2025 | 329.95 | 333.40 | 329.20 | 329.90 | 323.33 | 0.02% | 1,515 |
| Dec 15, 2025 | 324.00 | 332.70 | 323.50 | 329.85 | 323.28 | 1.60% | 841 |
| Dec 12, 2025 | 324.40 | 326.10 | 323.25 | 324.65 | 318.18 | 0.03% | 766 |
| Dec 11, 2025 | 327.10 | 327.10 | 323.65 | 324.55 | 318.09 | -0.78% | 425 |
| Dec 10, 2025 | 328.45 | 331.00 | 325.15 | 327.10 | 320.58 | -0.53% | 1,039 |
| Dec 9, 2025 | 326.00 | 329.05 | 321.90 | 328.85 | 322.30 | 0.89% | 2,431 |
| Dec 8, 2025 | 328.00 | 328.00 | 321.20 | 325.95 | 319.46 | -1.54% | 1,115 |
| Dec 5, 2025 | 329.35 | 336.65 | 324.05 | 331.05 | 324.46 | 0.17% | 3,450 |
| Dec 4, 2025 | 319.60 | 330.95 | 319.60 | 330.50 | 323.92 | 0.50% | 1,012 |