Silicon Rental Solutions Limited (BOM:543615)
India · Delayed Price · Currency is INR 68.77
-0.34 (-0.49%)
At close: Oct 7, 2026
Silicon Rental Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 69.11 | 69.11 | 68.77 | 68.77 | 68.77 | -0.49% | 4,800 |
| Oct 6, 2026 | 67.00 | 70.00 | 67.00 | 69.11 | 69.11 | -5.33% | 6,400 |
| Oct 5, 2026 | 65.01 | 73.00 | 65.01 | 73.00 | 73.00 | 3.91% | 6,400 |
| Oct 1, 2026 | 73.00 | 73.00 | 70.25 | 70.25 | 70.25 | -4.46% | 9,600 |
| Sep 30, 2026 | 70.01 | 73.55 | 70.01 | 73.53 | 73.53 | -1.97% | 8,000 |
| Sep 28, 2026 | 77.70 | 80.00 | 75.01 | 75.01 | 75.01 | -2.96% | 4,800 |
| Sep 25, 2026 | 74.00 | 77.70 | 74.00 | 77.30 | 77.30 | 6.68% | 11,200 |
| Sep 24, 2026 | 70.50 | 76.10 | 70.50 | 72.46 | 72.46 | 7.19% | 21,600 |
| Sep 23, 2026 | 71.00 | 71.00 | 67.60 | 67.60 | 67.60 | -4.79% | 1,600 |
| Sep 22, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | 1,600 |
| Sep 21, 2026 | 68.41 | 70.50 | 68.06 | 70.50 | 70.50 | 5.13% | 8,000 |
| Sep 18, 2026 | 79.00 | 79.00 | 68.06 | 68.06 | 67.06 | -4.15% | 6,400 |
| Sep 17, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 69.97 | 0.01% | 800 |
| Sep 15, 2026 | 81.00 | 81.00 | 71.00 | 71.00 | 69.96 | -1.39% | 12,800 |
| Sep 11, 2026 | 71.55 | 72.00 | 71.55 | 72.00 | 70.94 | -1.37% | 2,400 |
| Sep 10, 2026 | 72.25 | 75.00 | 72.25 | 73.00 | 71.93 | 1.66% | 5,600 |
| Sep 9, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 70.75 | -2.89% | 800 |
| Sep 8, 2026 | 75.00 | 75.00 | 72.06 | 73.95 | 72.86 | -0.87% | 2,400 |
| Sep 7, 2026 | 77.88 | 77.88 | 74.60 | 74.60 | 73.50 | -0.48% | 3,200 |
| Sep 4, 2026 | 84.00 | 84.00 | 71.10 | 74.96 | 73.86 | -3.28% | 9,600 |
| Sep 3, 2026 | 73.40 | 78.00 | 73.40 | 77.50 | 76.36 | 11.03% | 5,600 |
| Sep 2, 2026 | 73.00 | 75.00 | 61.30 | 69.80 | 68.77 | -6.93% | 24,800 |
| Sep 1, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 73.90 | -0.28% | 4,800 |
| Aug 31, 2026 | 75.10 | 76.00 | 75.00 | 75.21 | 74.10 | -3.58% | 5,600 |
| Aug 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.85 | -1.27% | 3,200 |
| Aug 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.84 | -2.47% | 800 |
| Aug 26, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 79.81 | - | 4,800 |
| Aug 24, 2026 | 82.61 | 82.75 | 80.99 | 81.00 | 79.81 | -8.99% | 12,000 |
| Aug 21, 2026 | 94.00 | 94.00 | 89.00 | 89.00 | 87.69 | -1.00% | 2,400 |
| Aug 20, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 88.58 | 5.70% | 800 |
| Aug 19, 2026 | 78.50 | 90.00 | 78.50 | 85.05 | 83.80 | -5.45% | 6,400 |
| Aug 18, 2026 | 78.00 | 90.00 | 78.00 | 89.95 | 88.63 | 15.32% | 4,000 |
| Aug 12, 2026 | 76.15 | 78.00 | 76.00 | 78.00 | 76.85 | 1.96% | 6,400 |
| Aug 11, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 75.38 | 4.22% | 4,000 |
| Aug 10, 2026 | 75.00 | 75.00 | 72.00 | 73.40 | 72.32 | -5.39% | 9,600 |
| Aug 6, 2026 | 78.00 | 78.05 | 77.10 | 77.58 | 76.44 | -5.39% | 4,800 |
| Aug 3, 2026 | 81.10 | 84.40 | 81.00 | 82.00 | 80.80 | -5.31% | 5,600 |
| Jul 31, 2026 | 88.48 | 88.48 | 86.60 | 86.60 | 85.33 | -2.09% | 1,600 |
| Jul 30, 2026 | 94.00 | 94.00 | 87.00 | 88.45 | 87.15 | 0.06% | 3,200 |
| Jul 29, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 87.10 | 4.68% | 800 |
| Jul 27, 2026 | 83.99 | 84.99 | 82.00 | 84.45 | 83.21 | 5.58% | 6,400 |
| Jul 24, 2026 | 77.42 | 79.99 | 77.42 | 79.99 | 78.81 | 3.32% | 2,400 |
| Jul 23, 2026 | 78.02 | 81.37 | 77.42 | 77.42 | 76.28 | -8.92% | 5,600 |
| Jul 22, 2026 | 79.60 | 85.00 | 79.60 | 85.00 | 83.75 | 1.80% | 1,600 |
| Jul 20, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.27 | - | 800 |
| Jul 17, 2026 | 81.90 | 88.00 | 81.90 | 83.50 | 82.27 | 3.09% | 4,000 |
| Jul 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.81 | - | 800 |
| Jul 15, 2026 | 81.20 | 81.20 | 81.00 | 81.00 | 79.81 | 0.63% | 1,600 |
| Jul 14, 2026 | 79.06 | 82.31 | 79.06 | 80.49 | 79.31 | -4.39% | 3,200 |
| Jul 13, 2026 | 85.00 | 85.00 | 83.19 | 84.19 | 82.95 | 2.48% | 4,800 |