SIS Limited (BOM:540673)
India · Delayed Price · Currency is INR 418.00
+5.55 (1.35%)
At close: Aug 21, 2026
BOM:540673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 412.20 | 421.20 | 412.20 | 418.00 | 418.00 | 1.35% | 2,186 |
| Aug 20, 2026 | 415.45 | 417.40 | 411.15 | 412.45 | 412.45 | -0.34% | 21,146 |
| Aug 19, 2026 | 412.20 | 425.80 | 412.20 | 413.85 | 413.85 | 0.06% | 14,129 |
| Aug 18, 2026 | 421.50 | 421.50 | 412.65 | 413.60 | 413.60 | -0.54% | 68,156 |
| Aug 17, 2026 | 422.95 | 427.80 | 414.00 | 415.85 | 415.85 | -3.32% | 71,780 |
| Aug 14, 2026 | 436.00 | 438.75 | 425.45 | 430.15 | 430.15 | -1.11% | 48,315 |
| Aug 13, 2026 | 440.90 | 440.90 | 430.35 | 435.00 | 435.00 | -0.74% | 45,438 |
| Aug 12, 2026 | 437.55 | 442.00 | 435.00 | 438.25 | 438.25 | 0.09% | 6,783 |
| Aug 11, 2026 | 429.40 | 439.65 | 429.40 | 437.85 | 437.85 | 2.54% | 4,256 |
| Aug 10, 2026 | 436.50 | 436.50 | 424.00 | 427.00 | 427.00 | -1.69% | 1,047 |
| Aug 7, 2026 | 435.55 | 439.75 | 433.10 | 434.35 | 434.35 | -0.28% | 1,960 |
| Aug 6, 2026 | 433.25 | 444.05 | 430.00 | 435.55 | 435.55 | 1.02% | 178,355 |
| Aug 5, 2026 | 436.80 | 436.80 | 424.55 | 431.15 | 431.15 | 0.34% | 2,216 |
| Aug 4, 2026 | 425.10 | 432.40 | 422.65 | 429.70 | 429.70 | 1.13% | 5,080 |
| Aug 3, 2026 | 426.25 | 429.10 | 422.60 | 424.90 | 424.90 | 0.64% | 2,676 |
| Jul 31, 2026 | 422.85 | 424.75 | 420.55 | 422.20 | 422.20 | -0.69% | 3,109 |
| Jul 30, 2026 | 432.00 | 432.00 | 422.90 | 425.15 | 425.15 | -1.14% | 2,446 |
| Jul 29, 2026 | 429.25 | 431.00 | 428.25 | 430.05 | 430.05 | - | 650 |
| Jul 28, 2026 | 438.00 | 438.00 | 430.00 | 430.05 | 430.05 | -1.22% | 4,030 |
| Jul 27, 2026 | 437.05 | 439.50 | 431.35 | 435.35 | 435.35 | -0.29% | 2,430 |
| Jul 24, 2026 | 439.00 | 440.00 | 434.15 | 436.60 | 436.60 | -0.61% | 6,787 |
| Jul 23, 2026 | 441.00 | 441.65 | 435.60 | 439.30 | 439.30 | 0.62% | 3,156 |
| Jul 22, 2026 | 444.00 | 444.50 | 435.00 | 436.60 | 436.60 | -1.08% | 10,457 |
| Jul 21, 2026 | 435.00 | 444.00 | 435.00 | 441.35 | 441.35 | 1.19% | 12,184 |
| Jul 20, 2026 | 435.80 | 442.30 | 431.50 | 436.15 | 436.15 | 0.79% | 8,698 |
| Jul 17, 2026 | 443.95 | 443.95 | 427.60 | 432.75 | 432.75 | -1.56% | 5,517 |
| Jul 16, 2026 | 437.65 | 443.50 | 437.00 | 439.60 | 439.60 | 0.14% | 5,323 |
| Jul 15, 2026 | 435.35 | 445.75 | 435.35 | 439.00 | 439.00 | 1.07% | 5,587 |
| Jul 14, 2026 | 437.00 | 442.95 | 433.05 | 434.35 | 434.35 | -0.02% | 4,269 |
| Jul 13, 2026 | 437.90 | 440.15 | 431.90 | 434.45 | 434.45 | -0.22% | 4,431 |
| Jul 10, 2026 | 438.85 | 444.00 | 433.05 | 435.40 | 435.40 | -0.60% | 8,865 |
| Jul 9, 2026 | 434.60 | 439.10 | 429.25 | 438.05 | 438.05 | 1.99% | 7,712 |
| Jul 8, 2026 | 425.00 | 439.80 | 425.00 | 429.50 | 429.50 | 0.43% | 7,830 |
| Jul 7, 2026 | 426.00 | 432.65 | 425.30 | 427.65 | 427.65 | 0.28% | 6,240 |
| Jul 6, 2026 | 425.00 | 428.00 | 423.50 | 426.45 | 426.45 | 0.13% | 5,734 |
| Jul 3, 2026 | 426.90 | 429.20 | 424.00 | 425.90 | 425.90 | 0.12% | 5,019 |
| Jul 2, 2026 | 420.35 | 429.10 | 420.15 | 425.40 | 425.40 | 1.21% | 7,080 |
| Jul 1, 2026 | 412.30 | 427.00 | 412.30 | 420.30 | 420.30 | 1.14% | 14,982 |
| Jun 30, 2026 | 426.35 | 429.00 | 408.60 | 415.55 | 415.55 | -4.76% | 44,668 |
| Jun 29, 2026 | 438.10 | 444.95 | 432.35 | 436.30 | 436.30 | 0.22% | 20,991 |
| Jun 25, 2026 | 446.50 | 454.00 | 433.00 | 435.35 | 435.35 | -0.83% | 46,824 |
| Jun 24, 2026 | 443.65 | 481.70 | 432.10 | 439.00 | 439.00 | 2.43% | 602,049 |
| Jun 23, 2026 | 432.95 | 434.00 | 425.90 | 428.60 | 428.60 | -0.89% | 1,469 |
| Jun 22, 2026 | 435.00 | 436.60 | 426.90 | 432.45 | 432.45 | 0.75% | 3,216 |
| Jun 19, 2026 | 421.70 | 440.00 | 421.70 | 429.25 | 429.25 | 1.24% | 3,445 |
| Jun 18, 2026 | 426.80 | 430.90 | 423.25 | 424.00 | 424.00 | -0.35% | 1,519 |
| Jun 17, 2026 | 424.95 | 433.00 | 423.60 | 425.50 | 425.50 | 0.71% | 3,224 |
| Jun 16, 2026 | 429.05 | 437.35 | 420.95 | 422.50 | 422.50 | -1.32% | 5,775 |
| Jun 15, 2026 | 423.00 | 431.20 | 419.90 | 428.15 | 428.15 | 1.77% | 2,953 |
| Jun 12, 2026 | 436.80 | 437.20 | 419.00 | 420.70 | 420.70 | -1.75% | 7,797 |