Siyaram Recycling Industries Limited (BOM:544047)
India · Delayed Price · Currency is INR 46.23
-0.81 (-1.72%)
At close: Jan 23, 2026
BOM:544047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 50.39 | 50.40 | 46.12 | 47.04 | 47.04 | -2.00% | 126,000 |
| Jan 21, 2026 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | - | 24,000 |
| Jan 20, 2026 | 49.50 | 49.98 | 48.00 | 48.00 | 48.00 | -3.52% | 39,000 |
| Jan 19, 2026 | 49.50 | 50.45 | 49.50 | 49.75 | 49.75 | -3.92% | 37,500 |
| Jan 16, 2026 | 53.90 | 54.35 | 51.41 | 51.78 | 51.78 | -1.84% | 96,000 |
| Jan 14, 2026 | 46.65 | 52.97 | 46.65 | 52.75 | 52.75 | 1.91% | 21,000 |
| Jan 13, 2026 | 53.40 | 53.60 | 51.76 | 51.76 | 51.76 | -1.30% | 12,000 |
| Jan 12, 2026 | 52.00 | 53.24 | 50.00 | 52.44 | 52.44 | -1.13% | 52,500 |
| Jan 9, 2026 | 53.03 | 53.44 | 52.70 | 53.04 | 53.04 | -0.49% | 18,000 |
| Jan 8, 2026 | 54.09 | 54.23 | 52.60 | 53.30 | 53.30 | -1.46% | 39,000 |
| Jan 7, 2026 | 53.55 | 54.87 | 52.60 | 54.09 | 54.09 | 1.01% | 52,500 |
| Jan 6, 2026 | 53.60 | 54.48 | 53.50 | 53.55 | 53.55 | -0.07% | 36,000 |
| Jan 5, 2026 | 54.01 | 55.64 | 53.28 | 53.59 | 53.59 | -3.14% | 61,500 |
| Jan 2, 2026 | 54.20 | 55.86 | 54.20 | 55.33 | 55.33 | 1.90% | 55,500 |
| Jan 1, 2026 | 55.50 | 56.40 | 54.20 | 54.30 | 54.30 | -2.32% | 28,500 |
| Dec 31, 2025 | 55.00 | 56.79 | 54.12 | 55.59 | 55.59 | 2.58% | 70,500 |
| Dec 30, 2025 | 53.01 | 54.97 | 51.40 | 54.19 | 54.19 | -0.71% | 81,000 |
| Dec 29, 2025 | 55.00 | 56.00 | 53.10 | 54.58 | 54.58 | 0.78% | 141,000 |
| Dec 26, 2025 | 56.35 | 56.45 | 53.52 | 54.16 | 54.16 | -2.15% | 108,000 |
| Dec 24, 2025 | 55.11 | 55.90 | 55.00 | 55.35 | 55.35 | -0.93% | 25,500 |
| Dec 23, 2025 | 56.07 | 57.94 | 55.00 | 55.87 | 55.87 | -0.36% | 105,000 |
| Dec 22, 2025 | 56.00 | 58.15 | 55.28 | 56.07 | 56.07 | 0.25% | 231,000 |
| Dec 19, 2025 | 55.75 | 57.84 | 54.80 | 55.93 | 55.93 | 0.11% | 76,500 |
| Dec 18, 2025 | 56.29 | 56.29 | 55.00 | 55.87 | 55.87 | -0.23% | 27,000 |
| Dec 17, 2025 | 59.34 | 60.00 | 55.80 | 56.00 | 56.00 | -5.64% | 162,000 |
| Dec 16, 2025 | 60.00 | 60.00 | 57.55 | 59.35 | 59.35 | -1.33% | 33,000 |
| Dec 15, 2025 | 59.00 | 61.43 | 58.71 | 60.15 | 60.15 | 0.42% | 78,000 |
| Dec 12, 2025 | 57.51 | 60.00 | 56.83 | 59.90 | 59.90 | 2.34% | 39,000 |
| Dec 11, 2025 | 58.80 | 61.00 | 58.00 | 58.53 | 58.53 | -2.19% | 54,000 |
| Dec 10, 2025 | 56.26 | 61.06 | 56.26 | 59.84 | 59.84 | 4.34% | 70,500 |
| Dec 9, 2025 | 53.26 | 59.89 | 53.25 | 57.35 | 57.35 | 5.81% | 99,000 |
| Dec 8, 2025 | 57.55 | 58.56 | 51.30 | 54.20 | 54.20 | -7.52% | 84,000 |
| Dec 5, 2025 | 61.80 | 61.90 | 57.35 | 58.61 | 58.61 | -3.54% | 64,500 |
| Dec 4, 2025 | 56.34 | 63.50 | 56.20 | 60.76 | 60.76 | 7.85% | 169,500 |
| Dec 3, 2025 | 57.35 | 60.20 | 52.75 | 56.34 | 56.34 | -5.45% | 264,000 |
| Dec 2, 2025 | 69.89 | 69.89 | 57.61 | 59.59 | 59.59 | -13.60% | 547,500 |
| Dec 1, 2025 | 69.65 | 69.65 | 68.00 | 68.97 | 68.97 | -0.86% | 46,500 |
| Nov 28, 2025 | 70.85 | 73.88 | 69.11 | 69.57 | 69.57 | -1.18% | 147,000 |
| Nov 27, 2025 | 69.50 | 71.10 | 69.00 | 70.40 | 70.40 | 0.59% | 75,000 |
| Nov 26, 2025 | 70.26 | 70.26 | 68.00 | 69.99 | 69.99 | -0.84% | 76,500 |
| Nov 25, 2025 | 75.40 | 75.40 | 69.00 | 70.58 | 70.58 | -4.30% | 84,000 |
| Nov 24, 2025 | 74.00 | 74.50 | 73.00 | 73.75 | 73.75 | -2.07% | 22,500 |
| Nov 21, 2025 | 76.00 | 86.37 | 73.50 | 75.31 | 75.31 | -0.49% | 250,500 |
| Nov 20, 2025 | 73.50 | 75.95 | 73.50 | 75.68 | 75.68 | 4.40% | 36,000 |
| Nov 19, 2025 | 75.10 | 75.10 | 71.25 | 72.49 | 72.49 | -4.24% | 129,000 |
| Nov 18, 2025 | 78.00 | 79.99 | 75.25 | 75.70 | 75.70 | -3.91% | 46,500 |
| Nov 17, 2025 | 84.01 | 84.01 | 77.15 | 78.78 | 78.78 | -6.74% | 130,500 |
| Nov 14, 2025 | 90.10 | 91.05 | 80.00 | 84.47 | 84.47 | -4.90% | 192,000 |
| Nov 13, 2025 | 90.99 | 90.99 | 88.00 | 88.82 | 88.82 | 0.91% | 48,000 |
| Nov 12, 2025 | 85.00 | 91.49 | 84.25 | 88.02 | 88.02 | 3.10% | 66,000 |