Silver Touch Technologies Limited (BOM:543525)
India · Delayed Price · Currency is INR 185.95
-10.15 (-5.18%)
At close: Aug 21, 2026
BOM:543525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 179.05 | 183.55 | 177.70 | 182.15 | 182.06 | 1.56% | 101,081 |
| Jul 2, 2026 | 179.00 | 182.80 | 175.15 | 179.35 | 179.26 | -0.25% | 127,560 |
| Jul 1, 2026 | 186.55 | 194.00 | 178.00 | 179.80 | 179.71 | -2.89% | 112,586 |
| Jun 30, 2026 | 177.95 | 186.95 | 177.25 | 185.15 | 185.06 | 3.99% | 71,001 |
| Jun 29, 2026 | 187.90 | 189.00 | 175.65 | 178.05 | 177.96 | -3.34% | 114,142 |
| Jun 25, 2026 | 190.05 | 190.85 | 182.70 | 184.20 | 184.11 | -3.46% | 81,008 |
| Jun 24, 2026 | 192.00 | 196.00 | 188.05 | 190.80 | 190.71 | 0.45% | 75,494 |
| Jun 23, 2026 | 197.95 | 199.00 | 188.15 | 189.95 | 189.86 | -2.74% | 132,007 |
| Jun 22, 2026 | 183.00 | 195.60 | 183.00 | 195.30 | 195.21 | 4.83% | 93,570 |
| Jun 19, 2026 | 178.25 | 187.75 | 178.25 | 186.30 | 186.21 | 0.24% | 129,369 |
| Jun 18, 2026 | 192.20 | 201.00 | 185.85 | 185.85 | 185.76 | -4.98% | 141,973 |
| Jun 17, 2026 | 190.70 | 203.15 | 190.25 | 195.60 | 195.51 | -1.26% | 155,781 |
| Jun 16, 2026 | 210.25 | 214.75 | 197.60 | 198.10 | 198.01 | -4.76% | 137,187 |
| Jun 15, 2026 | 200.05 | 208.85 | 199.60 | 208.00 | 207.90 | 4.55% | 230,634 |
| Jun 12, 2026 | 190.00 | 199.00 | 189.80 | 198.95 | 198.85 | 4.96% | 186,989 |