Silver Touch Technologies Limited (BOM:543525)
India · Delayed Price · Currency is INR 700.00
+10.85 (1.57%)
At close: Sep 8, 2025
Silver Touch Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 693.45 | 701.20 | 691.40 | 700.00 | 700.00 | 1.57% | 138 |
| Sep 5, 2025 | 701.90 | 701.90 | 684.00 | 689.15 | 689.15 | -2.99% | 1,236 |
| Sep 4, 2025 | 702.00 | 710.55 | 683.55 | 710.40 | 710.40 | 4.55% | 741 |
| Sep 3, 2025 | 688.30 | 688.30 | 662.50 | 679.50 | 679.50 | -1.39% | 541 |
| Sep 2, 2025 | 682.15 | 699.55 | 679.50 | 689.05 | 689.05 | 0.59% | 585 |
| Sep 1, 2025 | 693.45 | 695.55 | 685.00 | 685.00 | 685.00 | -0.07% | 262 |
| Aug 29, 2025 | 688.35 | 700.70 | 675.25 | 685.45 | 685.45 | -1.33% | 618 |
| Aug 28, 2025 | 680.05 | 715.00 | 680.05 | 694.70 | 694.70 | -0.06% | 1,097 |
| Aug 26, 2025 | 699.15 | 705.60 | 688.70 | 695.15 | 695.15 | -0.70% | 890 |
| Aug 25, 2025 | 735.00 | 735.00 | 696.55 | 700.05 | 700.05 | -3.08% | 1,006 |
| Aug 22, 2025 | 763.20 | 763.20 | 721.70 | 722.30 | 722.30 | -1.01% | 189 |
| Aug 21, 2025 | 703.00 | 743.05 | 703.00 | 729.65 | 729.65 | 1.57% | 771 |
| Aug 20, 2025 | 724.45 | 726.25 | 706.30 | 718.40 | 718.40 | -1.11% | 167 |
| Aug 19, 2025 | 718.80 | 726.50 | 714.80 | 726.50 | 726.50 | 1.32% | 58 |
| Aug 18, 2025 | 728.55 | 729.10 | 715.00 | 717.05 | 716.56 | -1.22% | 465 |
| Aug 14, 2025 | 724.30 | 735.05 | 711.25 | 725.90 | 725.40 | 0.53% | 566 |
| Aug 13, 2025 | 771.95 | 771.95 | 722.00 | 722.05 | 721.55 | 0.22% | 120 |
| Aug 12, 2025 | 800.00 | 800.00 | 717.70 | 720.45 | 719.95 | -1.31% | 440 |
| Aug 11, 2025 | 726.95 | 732.60 | 725.50 | 730.00 | 729.50 | -0.87% | 105 |
| Aug 8, 2025 | 742.00 | 754.00 | 735.20 | 736.40 | 735.89 | -1.84% | 656 |
| Aug 7, 2025 | 730.95 | 753.15 | 729.15 | 750.20 | 749.68 | 2.96% | 337 |
| Aug 6, 2025 | 725.05 | 733.50 | 712.35 | 728.65 | 728.15 | 0.48% | 183 |
| Aug 5, 2025 | 774.95 | 774.95 | 719.00 | 725.15 | 724.65 | -0.08% | 433 |
| Aug 4, 2025 | 738.30 | 745.00 | 719.90 | 725.75 | 725.25 | -2.87% | 1,445 |
| Aug 1, 2025 | 781.30 | 781.30 | 735.25 | 747.20 | 746.69 | -4.41% | 1,826 |
| Jul 31, 2025 | 775.00 | 805.60 | 754.55 | 781.65 | 781.11 | 1.90% | 2,296 |
| Jul 30, 2025 | 800.00 | 800.00 | 757.95 | 767.10 | 766.57 | -0.07% | 959 |
| Jul 29, 2025 | 794.95 | 794.95 | 749.45 | 767.60 | 767.07 | -0.01% | 906 |
| Jul 28, 2025 | 785.00 | 793.70 | 752.15 | 767.65 | 767.12 | -2.58% | 2,063 |
| Jul 25, 2025 | 781.90 | 798.75 | 761.15 | 787.95 | 787.41 | 0.77% | 8,271 |
| Jul 24, 2025 | 775.00 | 800.00 | 765.60 | 781.90 | 781.36 | 2.94% | 10,856 |
| Jul 23, 2025 | 759.90 | 765.00 | 733.15 | 759.60 | 759.08 | 3.47% | 4,657 |
| Jul 22, 2025 | 762.80 | 762.80 | 695.00 | 734.10 | 733.59 | 2.69% | 4,966 |
| Jul 21, 2025 | 734.95 | 734.95 | 710.05 | 714.90 | 714.41 | -1.49% | 543 |
| Jul 18, 2025 | 737.95 | 738.00 | 701.80 | 725.70 | 725.20 | 1.48% | 447 |
| Jul 17, 2025 | 747.95 | 747.95 | 711.20 | 715.15 | 714.66 | -0.43% | 140 |
| Jul 16, 2025 | 749.95 | 749.95 | 703.90 | 718.25 | 717.76 | 1.07% | 1,587 |
| Jul 15, 2025 | 758.95 | 758.95 | 706.10 | 710.65 | 710.16 | -1.39% | 1,220 |
| Jul 14, 2025 | 758.10 | 758.10 | 712.45 | 720.65 | 720.15 | 0.28% | 1,126 |
| Jul 11, 2025 | 749.95 | 749.95 | 715.30 | 718.65 | 718.16 | -0.57% | 1,610 |
| Jul 10, 2025 | 748.95 | 748.95 | 710.00 | 722.80 | 722.30 | 1.11% | 563 |
| Jul 9, 2025 | 774.95 | 774.95 | 706.35 | 714.90 | 714.41 | -1.78% | 1,096 |
| Jul 8, 2025 | 774.90 | 774.90 | 724.65 | 727.85 | 727.35 | -1.52% | 1,043 |
| Jul 7, 2025 | 743.05 | 752.70 | 731.95 | 739.10 | 738.59 | -0.52% | 618 |
| Jul 4, 2025 | 750.90 | 775.00 | 740.00 | 743.00 | 742.49 | -1.16% | 548 |
| Jul 3, 2025 | 824.85 | 824.85 | 745.30 | 751.75 | 751.23 | -2.91% | 2,366 |
| Jul 2, 2025 | 849.85 | 849.85 | 766.30 | 774.25 | 773.72 | -1.57% | 1,323 |
| Jul 1, 2025 | 780.70 | 807.90 | 766.30 | 786.60 | 786.06 | 2.34% | 2,403 |
| Jun 30, 2025 | 799.85 | 799.95 | 757.05 | 768.65 | 768.12 | 0.27% | 3,866 |
| Jun 27, 2025 | 719.35 | 770.00 | 695.90 | 766.60 | 766.07 | 8.65% | 2,365 |