SIS Limited (BOM:540673)
India · Delayed Price · Currency is INR 380.95
-5.40 (-1.40%)
At close: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 389.40 | 390.90 | 377.60 | 380.95 | 380.95 | -1.40% | 3,061 |
| Jul 31, 2025 | 385.65 | 401.20 | 377.45 | 386.35 | 386.35 | 0.18% | 18,275 |
| Jul 30, 2025 | 379.85 | 389.15 | 374.55 | 385.65 | 385.65 | 2.29% | 2,978 |
| Jul 29, 2025 | 376.50 | 378.90 | 373.05 | 377.00 | 377.00 | 0.49% | 983 |
| Jul 28, 2025 | 382.00 | 382.65 | 371.05 | 375.15 | 375.15 | -1.52% | 5,647 |
| Jul 25, 2025 | 383.55 | 385.95 | 378.00 | 380.95 | 380.95 | -0.68% | 4,169 |
| Jul 24, 2025 | 386.00 | 386.00 | 380.00 | 383.55 | 383.55 | 0.29% | 2,722 |
| Jul 23, 2025 | 390.00 | 390.00 | 375.00 | 382.45 | 382.45 | -2.02% | 9,888 |
| Jul 22, 2025 | 362.10 | 391.60 | 362.10 | 390.35 | 390.35 | 3.36% | 3,509 |
| Jul 21, 2025 | 381.65 | 384.00 | 375.85 | 377.65 | 377.65 | -1.05% | 5,823 |
| Jul 18, 2025 | 384.85 | 384.85 | 376.70 | 381.65 | 381.65 | -0.34% | 1,495 |
| Jul 17, 2025 | 375.65 | 384.00 | 375.65 | 382.95 | 382.95 | 0.04% | 1,174 |
| Jul 16, 2025 | 375.00 | 389.15 | 375.00 | 382.80 | 382.80 | 1.86% | 9,654 |
| Jul 15, 2025 | 373.20 | 377.05 | 370.55 | 375.80 | 375.80 | 0.70% | 3,601 |
| Jul 14, 2025 | 374.00 | 374.80 | 369.90 | 373.20 | 373.20 | 0.91% | 3,295 |
| Jul 11, 2025 | 368.05 | 372.50 | 368.05 | 369.85 | 369.85 | -0.63% | 2,235 |
| Jul 10, 2025 | 366.00 | 374.25 | 365.60 | 372.20 | 372.20 | 2.66% | 6,850 |
| Jul 9, 2025 | 371.00 | 371.95 | 358.60 | 362.55 | 362.55 | -2.32% | 9,914 |
| Jul 8, 2025 | 373.50 | 376.40 | 368.35 | 371.15 | 371.15 | -0.03% | 3,050 |
| Jul 7, 2025 | 365.25 | 373.55 | 365.25 | 371.25 | 371.25 | -0.04% | 1,705 |
| Jul 4, 2025 | 370.55 | 373.25 | 368.95 | 371.40 | 371.40 | 0.56% | 1,617 |
| Jul 3, 2025 | 379.90 | 379.90 | 366.50 | 369.35 | 369.35 | 0.85% | 1,089 |
| Jul 2, 2025 | 368.15 | 370.75 | 365.20 | 366.25 | 366.25 | -1.23% | 4,013 |
| Jul 1, 2025 | 367.65 | 374.00 | 367.65 | 370.80 | 370.80 | 0.01% | 4,040 |
| Jun 30, 2025 | 382.60 | 382.60 | 369.75 | 370.75 | 370.75 | -1.15% | 791 |
| Jun 27, 2025 | 368.60 | 377.95 | 368.60 | 375.05 | 375.05 | 1.63% | 2,517 |
| Jun 26, 2025 | 372.00 | 374.15 | 367.30 | 369.05 | 369.05 | -0.86% | 23,323 |
| Jun 25, 2025 | 369.85 | 375.90 | 366.65 | 372.25 | 372.25 | 0.80% | 3,796 |
| Jun 24, 2025 | 370.20 | 371.70 | 365.00 | 369.30 | 369.30 | 0.07% | 5,386 |
| Jun 23, 2025 | 376.35 | 376.35 | 367.85 | 369.05 | 369.05 | 0.50% | 908 |
| Jun 20, 2025 | 360.05 | 369.95 | 360.05 | 367.20 | 367.20 | 0.41% | 1,905 |
| Jun 19, 2025 | 369.70 | 370.55 | 362.40 | 365.70 | 365.70 | -1.16% | 1,897 |
| Jun 18, 2025 | 371.00 | 372.15 | 368.45 | 370.00 | 370.00 | 0.01% | 2,968 |
| Jun 17, 2025 | 365.05 | 380.00 | 365.05 | 369.95 | 369.95 | -0.13% | 8,783 |
| Jun 16, 2025 | 371.85 | 373.15 | 363.30 | 370.45 | 370.45 | 0.12% | 6,361 |
| Jun 13, 2025 | 354.20 | 372.45 | 354.20 | 370.00 | 370.00 | 0.15% | 6,002 |
| Jun 12, 2025 | 373.25 | 373.25 | 366.95 | 369.45 | 369.45 | -0.43% | 2,407 |
| Jun 11, 2025 | 382.80 | 382.90 | 368.85 | 371.05 | 371.05 | -0.74% | 16,382 |
| Jun 10, 2025 | 371.50 | 382.25 | 369.25 | 373.80 | 373.80 | 1.30% | 7,787 |
| Jun 9, 2025 | 370.50 | 373.55 | 365.90 | 369.00 | 369.00 | -0.51% | 7,074 |
| Jun 6, 2025 | 366.20 | 373.30 | 366.20 | 370.90 | 370.90 | -1.36% | 3,712 |
| Jun 5, 2025 | 365.05 | 383.45 | 365.05 | 376.00 | 376.00 | 2.45% | 13,558 |
| Jun 4, 2025 | 366.55 | 373.10 | 364.80 | 367.00 | 367.00 | -0.14% | 17,194 |
| Jun 3, 2025 | 357.00 | 369.95 | 357.00 | 367.50 | 367.50 | 2.94% | 12,528 |
| Jun 2, 2025 | 356.30 | 358.90 | 348.20 | 357.00 | 357.00 | 0.22% | 8,647 |
| May 30, 2025 | 347.05 | 360.45 | 347.05 | 356.20 | 356.20 | -0.32% | 6,273 |
| May 29, 2025 | 347.10 | 359.00 | 346.10 | 357.35 | 357.35 | 2.94% | 10,867 |
| May 28, 2025 | 347.05 | 351.00 | 344.90 | 347.15 | 347.15 | 0.03% | 6,751 |
| May 27, 2025 | 343.05 | 348.05 | 343.05 | 347.05 | 347.05 | 0.04% | 5,157 |
| May 26, 2025 | 351.95 | 351.95 | 345.05 | 346.90 | 346.90 | -0.40% | 6,517 |