Silver Touch Technologies Limited (BOM:543525)
India · Delayed Price · Currency is INR 153.20
+0.65 (0.43%)
At close: Sep 11, 2026
BOM:543525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 152.55 | 157.65 | 150.05 | 153.20 | 153.20 | 0.43% | 108,425 |
| Sep 10, 2026 | 157.00 | 161.00 | 144.35 | 152.55 | 152.55 | -4.86% | 196,036 |
| Sep 9, 2026 | 161.30 | 165.90 | 158.40 | 160.35 | 160.35 | -0.59% | 120,879 |
| Sep 8, 2026 | 163.30 | 165.70 | 160.35 | 161.30 | 161.30 | -1.29% | 86,933 |
| Sep 7, 2026 | 166.80 | 168.45 | 161.25 | 163.40 | 163.40 | -2.91% | 108,622 |
| Sep 4, 2026 | 166.00 | 174.00 | 166.00 | 168.30 | 168.30 | -0.85% | 100,069 |
| Sep 3, 2026 | 178.75 | 180.75 | 165.05 | 169.75 | 169.75 | -2.16% | 108,735 |
| Sep 2, 2026 | 168.45 | 176.00 | 168.45 | 173.50 | 173.50 | 1.05% | 100,087 |
| Sep 1, 2026 | 168.10 | 179.00 | 168.10 | 171.70 | 171.70 | -0.41% | 141,530 |
| Aug 31, 2026 | 180.45 | 182.00 | 168.50 | 172.40 | 172.40 | -3.20% | 106,872 |
| Aug 28, 2026 | 179.40 | 184.15 | 176.65 | 178.10 | 178.10 | -0.36% | 119,256 |
| Aug 27, 2026 | 178.90 | 190.00 | 176.05 | 178.75 | 178.75 | -0.08% | 111,100 |
| Aug 26, 2026 | 184.00 | 184.40 | 175.35 | 178.90 | 178.90 | -1.54% | 82,682 |
| Aug 25, 2026 | 178.50 | 184.90 | 173.45 | 181.70 | 181.70 | 0.66% | 143,234 |
| Aug 24, 2026 | 184.70 | 190.00 | 178.00 | 180.50 | 180.50 | -2.93% | 90,589 |
| Aug 21, 2026 | 195.00 | 199.00 | 183.70 | 185.95 | 185.95 | -5.18% | 110,466 |
| Aug 20, 2026 | 196.20 | 197.65 | 193.00 | 196.10 | 196.10 | -0.53% | 84,966 |
| Aug 19, 2026 | 192.30 | 199.45 | 192.30 | 197.15 | 197.15 | 0.59% | 77,286 |
| Aug 18, 2026 | 196.30 | 201.10 | 192.05 | 196.00 | 196.00 | -0.61% | 87,378 |
| Aug 17, 2026 | 206.55 | 225.00 | 191.75 | 197.20 | 197.20 | -5.62% | 138,684 |
| Aug 14, 2026 | 209.80 | 214.50 | 206.40 | 209.05 | 208.95 | 1.11% | 123,131 |
| Aug 13, 2026 | 206.00 | 210.00 | 203.15 | 206.75 | 206.65 | 0.27% | 83,036 |
| Aug 12, 2026 | 214.00 | 219.70 | 202.80 | 206.20 | 206.10 | -0.17% | 106,830 |
| Aug 11, 2026 | 208.35 | 209.90 | 204.75 | 206.55 | 206.45 | 1.37% | 88,919 |
| Aug 10, 2026 | 194.50 | 206.55 | 194.50 | 203.75 | 203.65 | 3.72% | 91,734 |
| Aug 7, 2026 | 197.00 | 201.45 | 194.65 | 196.45 | 196.36 | 1.58% | 132,871 |
| Aug 6, 2026 | 190.50 | 197.50 | 189.40 | 193.40 | 193.31 | 0.49% | 116,346 |
| Aug 5, 2026 | 199.25 | 199.25 | 188.50 | 192.45 | 192.36 | -0.72% | 114,727 |
| Aug 4, 2026 | 196.15 | 202.50 | 192.00 | 193.85 | 193.76 | -1.85% | 104,261 |
| Aug 3, 2026 | 192.20 | 207.60 | 191.95 | 197.50 | 197.41 | -2.25% | 156,219 |
| Jul 31, 2026 | 213.00 | 216.50 | 200.10 | 202.05 | 201.95 | -2.25% | 175,734 |
| Jul 30, 2026 | 214.85 | 216.85 | 203.60 | 206.70 | 206.60 | -1.48% | 144,704 |
| Jul 29, 2026 | 209.95 | 211.05 | 199.90 | 209.80 | 209.70 | 2.39% | 125,605 |
| Jul 28, 2026 | 202.95 | 209.75 | 202.25 | 204.90 | 204.80 | 1.29% | 79,552 |
| Jul 27, 2026 | 208.95 | 209.90 | 199.20 | 202.30 | 202.20 | 1.18% | 84,103 |
| Jul 24, 2026 | 196.40 | 201.50 | 187.65 | 199.95 | 199.85 | 4.17% | 99,274 |
| Jul 23, 2026 | 197.85 | 202.00 | 191.25 | 191.95 | 191.86 | -1.92% | 89,445 |
| Jul 22, 2026 | 186.15 | 201.90 | 186.15 | 195.70 | 195.61 | 0.23% | 79,059 |
| Jul 21, 2026 | 192.35 | 199.00 | 192.35 | 195.25 | 195.16 | 0.31% | 77,908 |
| Jul 20, 2026 | 197.25 | 202.45 | 191.70 | 194.65 | 194.56 | -1.27% | 83,363 |
| Jul 17, 2026 | 199.45 | 200.00 | 189.25 | 197.15 | 197.06 | 0.31% | 143,248 |
| Jul 16, 2026 | 192.70 | 199.85 | 190.85 | 196.55 | 196.46 | -0.91% | 96,725 |
| Jul 15, 2026 | 198.60 | 205.00 | 196.40 | 198.35 | 198.26 | 1.02% | 125,899 |
| Jul 14, 2026 | 191.55 | 196.95 | 189.00 | 196.35 | 196.26 | 4.66% | 157,353 |
| Jul 13, 2026 | 178.70 | 188.60 | 171.00 | 187.60 | 187.51 | 4.43% | 147,545 |
| Jul 10, 2026 | 185.00 | 191.00 | 178.00 | 179.65 | 179.56 | -4.11% | 127,384 |
| Jul 9, 2026 | 192.90 | 193.90 | 186.00 | 187.35 | 187.26 | -0.19% | 80,597 |
| Jul 8, 2026 | 189.20 | 190.10 | 182.55 | 187.70 | 187.61 | 3.67% | 117,493 |
| Jul 7, 2026 | 182.00 | 185.40 | 174.60 | 181.05 | 180.96 | -1.47% | 128,700 |
| Jul 6, 2026 | 187.00 | 191.00 | 178.55 | 183.75 | 183.66 | 0.88% | 84,127 |