SIS Limited (BOM:540673)
India · Delayed Price · Currency is INR 337.35
+10.25 (3.13%)
At close: Apr 21, 2026
BOM:540673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 324.00 | 340.00 | 323.45 | 337.35 | 337.35 | 3.13% | 3,371 |
| Apr 20, 2026 | 323.00 | 331.00 | 316.95 | 327.10 | 327.10 | 1.16% | 1,136 |
| Apr 17, 2026 | 321.00 | 325.30 | 320.60 | 323.35 | 323.35 | 1.35% | 437 |
| Apr 16, 2026 | 320.95 | 329.05 | 318.50 | 319.05 | 319.05 | 0.42% | 1,728 |
| Apr 15, 2026 | 307.00 | 318.95 | 307.00 | 317.70 | 317.70 | 4.30% | 1,599 |
| Apr 13, 2026 | 302.75 | 308.15 | 299.75 | 304.60 | 304.60 | 0.63% | 1,005 |
| Apr 10, 2026 | 303.00 | 305.00 | 300.65 | 302.70 | 302.70 | 0.73% | 1,174 |
| Apr 9, 2026 | 293.05 | 303.00 | 293.05 | 300.50 | 300.50 | 2.52% | 1,639 |
| Apr 8, 2026 | 292.95 | 297.30 | 289.90 | 293.10 | 293.10 | 1.88% | 1,066 |
| Apr 7, 2026 | 284.90 | 290.65 | 283.20 | 287.70 | 287.70 | -0.76% | 2,296 |
| Apr 6, 2026 | 288.15 | 291.05 | 280.00 | 289.90 | 289.90 | 1.05% | 3,106 |
| Apr 2, 2026 | 282.20 | 289.45 | 280.10 | 286.90 | 286.90 | -0.03% | 1,675 |
| 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 |