Silicon Rental Solutions Limited (BOM:543615)
India · Delayed Price · Currency is INR 76.50
+3.10 (4.22%)
At close: Aug 11, 2026
Silicon Rental Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 76.15 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | 6,400 |
| Aug 11, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 4.22% | 4,000 |
| Aug 10, 2026 | 75.00 | 75.00 | 72.00 | 73.40 | 73.40 | -5.39% | 9,600 |
| Aug 6, 2026 | 78.00 | 78.05 | 77.10 | 77.58 | 77.58 | -5.39% | 4,800 |
| Aug 3, 2026 | 81.10 | 84.40 | 81.00 | 82.00 | 82.00 | -5.31% | 5,600 |
| Jul 31, 2026 | 88.48 | 88.48 | 86.60 | 86.60 | 86.60 | -2.09% | 1,600 |
| Jul 30, 2026 | 94.00 | 94.00 | 87.00 | 88.45 | 88.45 | 0.06% | 3,200 |
| Jul 29, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 4.68% | 800 |
| Jul 27, 2026 | 83.99 | 84.99 | 82.00 | 84.45 | 84.45 | 5.58% | 6,400 |
| Jul 24, 2026 | 77.42 | 79.99 | 77.42 | 79.99 | 79.99 | 3.32% | 2,400 |
| Jul 23, 2026 | 78.02 | 81.37 | 77.42 | 77.42 | 77.42 | -8.92% | 5,600 |
| Jul 22, 2026 | 79.60 | 85.00 | 79.60 | 85.00 | 85.00 | 1.80% | 1,600 |
| Jul 20, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 800 |
| Jul 17, 2026 | 81.90 | 88.00 | 81.90 | 83.50 | 83.50 | 3.09% | 4,000 |
| Jul 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 800 |
| Jul 15, 2026 | 81.20 | 81.20 | 81.00 | 81.00 | 81.00 | 0.63% | 1,600 |
| Jul 14, 2026 | 79.06 | 82.31 | 79.06 | 80.49 | 80.49 | -4.39% | 3,200 |
| Jul 13, 2026 | 85.00 | 85.00 | 83.19 | 84.19 | 84.19 | 2.48% | 4,800 |
| Jul 10, 2026 | 85.85 | 85.90 | 80.13 | 82.15 | 82.15 | 0.17% | 5,600 |
| Jul 9, 2026 | 81.15 | 89.00 | 81.11 | 82.01 | 82.01 | -3.52% | 4,800 |
| Jul 8, 2026 | 88.25 | 91.59 | 84.63 | 85.00 | 85.00 | -3.68% | 10,400 |
| Jul 7, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 0.79% | 800 |
| Jul 6, 2026 | 92.00 | 92.00 | 87.56 | 87.56 | 87.56 | -3.10% | 5,600 |
| Jul 3, 2026 | 83.20 | 91.91 | 83.18 | 90.36 | 90.36 | 3.21% | 14,400 |
| Jul 2, 2026 | 92.06 | 92.06 | 87.55 | 87.55 | 87.55 | -4.89% | 8,800 |
| Jul 1, 2026 | 94.50 | 94.50 | 86.00 | 92.05 | 92.05 | 2.28% | 16,000 |
| Jun 30, 2026 | 89.75 | 90.00 | 85.73 | 90.00 | 90.00 | 4.99% | 20,000 |
| Jun 29, 2026 | 81.72 | 85.72 | 81.64 | 85.72 | 85.72 | 5.00% | 11,200 |
| Jun 25, 2026 | 81.64 | 81.64 | 81.40 | 81.64 | 81.64 | 4.99% | 10,400 |
| Jun 24, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 5.00% | 1,600 |
| Jun 23, 2026 | 71.00 | 74.06 | 71.00 | 74.06 | 74.06 | 4.99% | 4,000 |
| Jun 22, 2026 | 70.00 | 70.56 | 70.00 | 70.54 | 70.54 | 4.97% | 9,600 |
| Jun 19, 2026 | 64.00 | 67.20 | 64.00 | 67.20 | 67.20 | 5.00% | 12,800 |
| Jun 18, 2026 | 64.70 | 65.99 | 64.00 | 64.00 | 64.00 | -4.48% | 30,400 |
| Jun 17, 2026 | 70.50 | 70.50 | 66.99 | 67.00 | 67.00 | -4.96% | 13,600 |
| Jun 16, 2026 | 68.01 | 71.40 | 67.50 | 70.50 | 70.50 | -0.69% | 16,800 |
| Jun 15, 2026 | 71.00 | 71.00 | 70.99 | 70.99 | 70.99 | -0.01% | 3,200 |
| Jun 12, 2026 | 71.00 | 71.00 | 70.98 | 71.00 | 71.00 | - | 3,200 |
| Jun 11, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.37% | 3,200 |
| Jun 10, 2026 | 71.52 | 71.52 | 70.64 | 70.74 | 70.74 | -4.86% | 8,000 |
| Jun 9, 2026 | 74.10 | 74.95 | 74.10 | 74.35 | 74.35 | 0.34% | 4,000 |
| Jun 8, 2026 | 78.00 | 78.00 | 74.10 | 74.10 | 74.10 | -5.00% | 4,000 |
| Jun 4, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 5,600 |
| 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 |