Siyaram Recycling Industries Limited (BOM:544047)
India · Delayed Price · Currency is INR 112.75
+1.00 (0.89%)
At close: Aug 18, 2025
BOM:544047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 114.35 | 122.00 | 114.35 | 115.00 | 115.00 | 1.59% | 111,000 |
| Aug 21, 2025 | 114.70 | 115.00 | 113.00 | 113.20 | 113.20 | 1.16% | 22,500 |
| Aug 20, 2025 | 114.90 | 115.35 | 111.60 | 111.90 | 111.90 | -1.02% | 58,500 |
| Aug 19, 2025 | 111.60 | 114.70 | 111.60 | 113.05 | 113.05 | 0.27% | 24,000 |
| Aug 18, 2025 | 116.00 | 116.00 | 111.75 | 112.75 | 112.75 | 0.89% | 40,500 |
| Aug 14, 2025 | 112.85 | 114.15 | 109.70 | 111.75 | 111.75 | 0.31% | 45,000 |
| Aug 13, 2025 | 114.95 | 119.40 | 110.80 | 111.40 | 111.40 | -0.45% | 154,500 |
| Aug 12, 2025 | 110.00 | 114.00 | 107.00 | 111.90 | 111.90 | 5.02% | 247,500 |
| Aug 11, 2025 | 114.55 | 114.55 | 105.60 | 106.55 | 106.55 | -8.93% | 265,500 |
| Aug 8, 2025 | 119.60 | 120.60 | 116.50 | 117.00 | 117.00 | -3.82% | 97,500 |
| Aug 7, 2025 | 123.00 | 124.90 | 120.80 | 121.65 | 121.65 | -0.94% | 367,500 |
| Aug 6, 2025 | 123.00 | 127.65 | 121.60 | 122.80 | 122.80 | -2.77% | 126,000 |
| Aug 5, 2025 | 136.90 | 144.00 | 125.10 | 126.30 | 126.30 | -5.61% | 183,000 |
| Aug 4, 2025 | 132.95 | 134.80 | 131.40 | 133.80 | 133.80 | 1.29% | 45,000 |
| Aug 1, 2025 | 134.90 | 137.30 | 131.25 | 132.10 | 132.10 | -1.23% | 51,000 |
| Jul 31, 2025 | 131.95 | 138.85 | 131.95 | 133.75 | 133.75 | 0.87% | 67,500 |
| Jul 30, 2025 | 139.70 | 139.70 | 131.15 | 132.60 | 132.60 | -3.14% | 27,000 |
| Jul 29, 2025 | 135.70 | 137.85 | 135.00 | 136.90 | 136.90 | 1.71% | 46,500 |
| Jul 28, 2025 | 137.05 | 138.90 | 133.05 | 134.60 | 134.60 | -2.32% | 55,500 |
| Jul 25, 2025 | 138.00 | 140.00 | 137.00 | 137.80 | 137.80 | -0.93% | 37,500 |
| Jul 24, 2025 | 141.70 | 141.70 | 138.00 | 139.10 | 139.10 | 0.14% | 37,500 |
| Jul 23, 2025 | 141.85 | 141.85 | 138.00 | 138.90 | 138.90 | -1.10% | 69,000 |
| Jul 22, 2025 | 142.05 | 143.40 | 138.50 | 140.45 | 140.45 | -2.13% | 21,000 |
| Jul 21, 2025 | 143.80 | 144.00 | 141.95 | 143.50 | 143.50 | 0.49% | 66,000 |
| Jul 18, 2025 | 145.70 | 145.70 | 142.10 | 142.80 | 142.80 | -0.31% | 25,500 |
| Jul 17, 2025 | 143.65 | 144.70 | 141.60 | 143.25 | 143.25 | -0.28% | 39,000 |
| Jul 16, 2025 | 144.00 | 145.00 | 143.00 | 143.65 | 143.65 | 1.06% | 42,000 |
| Jul 15, 2025 | 145.80 | 145.85 | 141.05 | 142.15 | 142.15 | -1.28% | 67,500 |
| Jul 14, 2025 | 145.00 | 150.50 | 143.15 | 144.00 | 144.00 | -0.52% | 82,500 |
| Jul 11, 2025 | 145.00 | 152.95 | 143.00 | 144.75 | 144.75 | 1.26% | 166,500 |
| Jul 10, 2025 | 146.05 | 148.50 | 142.20 | 142.95 | 142.95 | -2.12% | 199,500 |
| Jul 9, 2025 | 150.00 | 151.60 | 145.00 | 146.05 | 146.05 | -0.98% | 265,500 |
| Jul 8, 2025 | 148.05 | 157.00 | 145.00 | 147.50 | 147.50 | -0.03% | 481,500 |
| Jul 7, 2025 | 140.00 | 149.80 | 137.00 | 147.55 | 147.55 | 6.30% | 364,500 |
| Jul 4, 2025 | 137.95 | 139.45 | 134.25 | 138.80 | 138.80 | 3.58% | 124,500 |
| Jul 3, 2025 | 132.50 | 134.95 | 128.00 | 134.00 | 134.00 | 1.98% | 109,500 |
| Jul 2, 2025 | 131.05 | 137.70 | 129.15 | 131.40 | 131.40 | -2.95% | 169,500 |
| Jul 1, 2025 | 125.00 | 144.80 | 125.00 | 135.40 | 135.40 | 7.21% | 153,000 |
| Jun 30, 2025 | 126.00 | 127.95 | 125.00 | 126.30 | 126.30 | 0.52% | 22,500 |
| Jun 27, 2025 | 125.00 | 128.00 | 124.95 | 125.65 | 125.65 | 0.52% | 19,500 |
| Jun 26, 2025 | 125.20 | 125.80 | 123.50 | 125.00 | 125.00 | -0.04% | 15,000 |
| Jun 25, 2025 | 125.00 | 128.00 | 124.05 | 125.05 | 125.05 | 0.04% | 18,000 |
| Jun 24, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 2.04% | 34,500 |
| Jun 23, 2025 | 123.20 | 123.95 | 120.00 | 122.50 | 122.50 | -1.21% | 15,000 |
| Jun 20, 2025 | 121.95 | 124.00 | 121.95 | 124.00 | 124.00 | 2.23% | 19,500 |
| Jun 19, 2025 | 122.35 | 124.95 | 121.00 | 121.30 | 121.30 | -0.57% | 31,500 |
| Jun 18, 2025 | 121.60 | 126.90 | 121.60 | 122.00 | 122.00 | -0.97% | 25,500 |
| Jun 17, 2025 | 126.40 | 126.40 | 122.75 | 123.20 | 123.20 | -0.61% | 27,000 |
| Jun 16, 2025 | 123.45 | 128.00 | 120.00 | 123.95 | 123.95 | -1.63% | 42,000 |
| Jun 13, 2025 | 127.45 | 127.50 | 125.00 | 126.00 | 126.00 | -1.18% | 18,000 |