Silicon Rental Solutions Limited (BOM:543615)
India · Delayed Price · Currency is INR 78.00
+1.00 (1.30%)
At close: Jun 4, 2026
Silicon Rental Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 78.00 | 78.00 | 76.11 | 77.00 | 77.00 | -3.79% | 4,000 |
| Jun 2, 2026 | 82.00 | 82.00 | 79.00 | 80.03 | 80.03 | -2.21% | 4,000 |
| Jun 1, 2026 | 82.68 | 82.68 | 81.00 | 81.84 | 81.84 | 3.92% | 15,200 |
| May 29, 2026 | 77.00 | 78.75 | 77.00 | 78.75 | 78.75 | 5.00% | 5,600 |
| May 27, 2026 | 78.85 | 78.85 | 75.00 | 75.00 | 75.00 | -4.88% | 15,200 |
| May 26, 2026 | 82.98 | 82.98 | 78.85 | 78.85 | 78.85 | -5.00% | 9,600 |
| May 25, 2026 | 83.14 | 83.14 | 79.38 | 83.00 | 83.00 | -0.66% | 12,800 |
| May 22, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.27% | 800 |
| May 21, 2026 | 85.94 | 86.10 | 82.50 | 82.50 | 82.50 | 0.61% | 5,600 |
| May 19, 2026 | 84.94 | 84.94 | 81.00 | 82.00 | 82.00 | -3.46% | 3,200 |
| May 18, 2026 | 80.99 | 84.94 | 80.95 | 84.94 | 84.94 | 4.86% | 4,000 |
| May 15, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -3.57% | 5,600 |
| May 14, 2026 | 80.90 | 87.85 | 80.90 | 84.00 | 84.00 | -1.32% | 7,200 |
| May 12, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.50% | 3,200 |
| May 11, 2026 | 84.68 | 84.70 | 84.68 | 84.70 | 84.70 | -4.97% | 1,600 |
| May 8, 2026 | 80.65 | 89.13 | 80.65 | 89.13 | 89.13 | 4.99% | 7,200 |
| May 7, 2026 | 84.90 | 85.05 | 84.89 | 84.89 | 84.89 | -4.99% | 4,000 |
| May 6, 2026 | 89.90 | 89.90 | 89.30 | 89.35 | 89.35 | -4.94% | 22,400 |
| May 5, 2026 | 94.00 | 94.00 | 93.99 | 93.99 | 93.99 | -4.96% | 2,400 |
| May 4, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | 800 |
| Apr 29, 2026 | 100.00 | 104.99 | 98.90 | 98.90 | 98.90 | -4.07% | 6,400 |
| Apr 28, 2026 | 101.50 | 104.00 | 100.05 | 103.10 | 103.10 | 2.08% | 3,200 |
| Apr 27, 2026 | 99.01 | 101.00 | 99.01 | 101.00 | 101.00 | -2.88% | 3,200 |
| Apr 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 800 |
| Apr 23, 2026 | 105.46 | 109.00 | 105.00 | 105.00 | 105.00 | 0.06% | 3,200 |
| Apr 22, 2026 | 104.94 | 104.94 | 103.99 | 104.94 | 104.94 | - | 4,000 |
| Apr 21, 2026 | 102.79 | 105.00 | 102.51 | 104.94 | 104.94 | 0.14% | 12,000 |
| Apr 20, 2026 | 102.01 | 104.79 | 102.00 | 104.79 | 104.79 | -0.10% | 2,400 |
| Apr 17, 2026 | 100.00 | 105.00 | 100.00 | 104.90 | 104.90 | 4.90% | 5,600 |
| Apr 16, 2026 | 102.00 | 102.10 | 100.00 | 100.00 | 100.00 | -1.19% | 8,000 |
| Apr 15, 2026 | 103.00 | 103.00 | 100.70 | 101.20 | 101.20 | -4.52% | 6,400 |
| Apr 13, 2026 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - | 800 |
| Apr 10, 2026 | 105.00 | 106.00 | 102.60 | 105.99 | 105.99 | -6.03% | 20,000 |
| Apr 9, 2026 | 113.99 | 113.99 | 110.90 | 112.79 | 112.79 | 2.26% | 4,800 |
| Apr 8, 2026 | 115.00 | 115.00 | 109.00 | 110.30 | 110.30 | 3.28% | 22,400 |
| Apr 7, 2026 | 102.00 | 110.99 | 102.00 | 106.80 | 106.80 | 5.22% | 58,400 |
| Apr 6, 2026 | 103.00 | 107.18 | 98.10 | 101.50 | 101.50 | 13.64% | 69,600 |
| Apr 2, 2026 | 74.44 | 89.32 | 74.44 | 89.32 | 89.32 | 19.99% | 77,600 |
| Apr 1, 2026 | 74.30 | 74.44 | 74.00 | 74.44 | 74.44 | 19.99% | 20,800 |
| Mar 30, 2026 | 66.19 | 68.35 | 57.00 | 62.04 | 62.04 | -6.41% | 71,200 |
| Mar 27, 2026 | 69.70 | 69.70 | 65.00 | 66.29 | 66.29 | -8.85% | 58,400 |
| Mar 25, 2026 | 74.89 | 76.70 | 69.01 | 72.73 | 72.73 | 1.83% | 26,400 |
| Mar 24, 2026 | 73.50 | 75.37 | 69.20 | 71.42 | 71.42 | -8.32% | 20,800 |
| Mar 23, 2026 | 75.00 | 77.90 | 75.00 | 77.90 | 77.90 | -2.99% | 15,200 |
| Mar 20, 2026 | 82.00 | 85.50 | 80.20 | 80.30 | 80.30 | -2.07% | 4,000 |
| Mar 19, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 1,600 |
| Mar 18, 2026 | 83.13 | 89.69 | 83.00 | 83.00 | 83.00 | -0.16% | 11,200 |
| Mar 17, 2026 | 82.25 | 86.00 | 80.00 | 83.13 | 83.13 | -2.94% | 21,600 |
| Mar 16, 2026 | 92.00 | 92.00 | 82.25 | 85.65 | 85.65 | -6.90% | 5,600 |
| Mar 13, 2026 | 84.00 | 92.00 | 81.00 | 92.00 | 92.00 | 8.24% | 14,400 |