Sisram Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.43	2.53	2.35	2.53	2.53	3.27%	218,800
Jul 30, 2026	2.45	2.47	2.42	2.45	2.45	-1.21%	19,200
Jul 29, 2026	2.45	2.48	2.41	2.48	2.48	1.22%	223,301
Jul 28, 2026	2.42	2.46	2.38	2.45	2.45	-	375,600
Jul 27, 2026	2.50	2.50	2.42	2.45	2.45	-5.41%	143,600
Jul 24, 2026	2.47	2.59	2.43	2.59	2.59	5.28%	208,000
Jul 23, 2026	2.45	2.48	2.41	2.46	2.46	0.41%	137,600
Jul 22, 2026	2.38	2.45	2.35	2.45	2.45	-0.41%	119,200
Jul 21, 2026	2.35	2.48	2.34	2.46	2.46	2.93%	144,400
Jul 20, 2026	2.30	2.44	2.28	2.39	2.39	3.91%	354,002
Jul 17, 2026	2.37	2.39	2.30	2.30	2.30	-6.88%	262,800
Jul 16, 2026	2.38	2.48	2.35	2.47	2.47	3.78%	168,400
Jul 15, 2026	2.26	2.39	2.26	2.38	2.38	5.78%	515,200
Jul 14, 2026	2.26	2.29	2.10	2.25	2.25	-	642,400
Jul 13, 2026	2.33	2.37	2.25	2.25	2.25	-3.43%	326,400
Jul 10, 2026	2.34	2.47	2.32	2.33	2.33	-2.51%	301,600
Jul 9, 2026	2.32	2.47	2.31	2.39	2.39	3.02%	629,344
Jul 8, 2026	2.33	2.40	2.30	2.32	2.32	-1.28%	484,400
Jul 7, 2026	2.57	2.57	2.30	2.35	2.35	-4.08%	420,800
Jul 6, 2026	2.50	2.57	2.40	2.45	2.45	2.94%	392,000
Jul 3, 2026	2.37	2.47	2.32	2.38	2.38	5.31%	694,000
Jul 2, 2026	2.27	2.38	2.26	2.26	2.26	-0.44%	273,600
Jun 30, 2026	2.32	2.32	2.20	2.27	2.27	-1.73%	129,200
Jun 29, 2026	2.22	2.46	2.22	2.31	2.31	3.12%	428,800
Jun 26, 2026	2.24	2.30	2.16	2.24	2.24	-0.88%	292,600
Jun 25, 2026	2.30	2.31	2.21	2.26	2.26	-2.59%	416,400
Jun 24, 2026	2.30	2.34	2.28	2.32	2.32	3.57%	236,800
Jun 23, 2026	2.23	2.31	2.19	2.24	2.24	-0.44%	596,800
Jun 22, 2026	2.30	2.31	2.23	2.25	2.25	-5.46%	396,024
Jun 18, 2026	2.38	2.38	2.26	2.38	2.38	0.85%	553,200
Jun 17, 2026	2.43	2.49	2.33	2.36	2.36	-3.67%	1,866,000
Jun 16, 2026	2.51	2.53	2.42	2.45	2.45	-2.78%	438,400
Jun 15, 2026	2.52	2.59	2.48	2.52	2.52	-	118,800
Jun 12, 2026	2.49	2.55	2.49	2.52	2.52	0.40%	152,583
Jun 11, 2026	2.50	2.55	2.43	2.51	2.51	0.40%	534,800
Jun 10, 2026	2.49	2.57	2.46	2.50	2.50	-0.79%	468,800
Jun 9, 2026	2.57	2.62	2.52	2.52	2.52	-1.18%	172,000
Jun 8, 2026	2.57	2.59	2.49	2.55	2.55	-3.77%	474,800
Jun 5, 2026	2.67	2.67	2.61	2.65	2.65	-0.38%	296,800
Jun 4, 2026	2.66	2.72	2.61	2.66	2.66	-0.75%	300,000
Jun 3, 2026	2.74	2.78	2.68	2.68	2.68	-2.19%	292,000
Jun 2, 2026	2.70	2.74	2.64	2.74	2.74	0.74%	242,000
Jun 1, 2026	2.71	2.74	2.60	2.72	2.72	0.37%	520,000
May 29, 2026	2.75	2.79	2.68	2.71	2.71	-1.09%	457,040
May 28, 2026	2.72	2.76	2.65	2.74	2.74	1.48%	647,200
May 27, 2026	2.81	2.81	2.65	2.70	2.70	-2.88%	654,000
May 26, 2026	2.92	2.93	2.75	2.78	2.78	-5.12%	774,000
May 22, 2026	2.85	2.93	2.80	2.93	2.93	2.81%	153,200
May 21, 2026	2.82	2.95	2.77	2.85	2.85	2.15%	500,400
May 20, 2026	2.75	2.80	2.70	2.79	2.79	-0.36%	177,200