Sisram Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	1.97	2.05	1.95	1.96	1.96	-1.51%	201,600
Sep 10, 2026	2.03	2.03	1.98	1.99	1.99	-2.70%	273,200
Sep 9, 2026	2.10	2.14	2.03	2.04	2.04	0.74%	138,800
Sep 8, 2026	2.10	2.13	2.03	2.03	2.03	-2.17%	125,600
Sep 7, 2026	1.94	2.10	1.93	2.07	2.07	9.23%	218,800
Sep 4, 2026	2.05	2.05	1.89	1.90	1.90	-0.26%	173,200
Sep 3, 2026	1.89	1.99	1.89	1.90	1.90	-0.78%	143,200
Sep 2, 2026	2.03	2.05	1.88	1.92	1.92	-5.90%	801,200
Sep 1, 2026	2.06	2.11	2.02	2.04	2.04	-3.33%	224,400
Aug 31, 2026	2.18	2.18	2.04	2.11	2.11	-3.44%	250,400
Aug 28, 2026	2.04	2.25	2.04	2.18	2.18	7.39%	922,000
Aug 27, 2026	2.03	2.07	1.98	2.03	2.03	-0.98%	204,400
Aug 26, 2026	2.04	2.17	2.04	2.05	2.05	1.49%	306,560
Aug 25, 2026	2.09	2.16	2.09	2.12	2.02	1.20%	78,400
Aug 24, 2026	2.10	2.20	2.09	2.09	2.00	-2.34%	661,600
Aug 21, 2026	2.18	2.18	2.10	2.14	2.04	0.47%	228,800
Aug 20, 2026	2.17	2.18	2.13	2.13	2.03	-1.62%	257,200
Aug 19, 2026	2.21	2.21	2.17	2.17	2.07	-2.70%	89,600
Aug 18, 2026	2.25	2.27	2.21	2.23	2.13	-1.11%	54,400
Aug 17, 2026	2.28	2.33	2.23	2.25	2.15	-1.32%	116,800
Aug 14, 2026	2.29	2.29	2.24	2.28	2.18	0.66%	1,600
Aug 13, 2026	2.24	2.32	2.22	2.27	2.16	1.34%	62,000
Aug 12, 2026	2.27	2.27	2.24	2.24	2.13	1.82%	91,200
Aug 11, 2026	2.15	2.27	2.15	2.20	2.10	0.69%	66,800
Aug 10, 2026	2.14	2.22	2.14	2.18	2.08	1.16%	218,000
Aug 7, 2026	2.20	2.20	2.15	2.16	2.06	0.23%	246,800
Aug 6, 2026	2.24	2.24	2.14	2.15	2.05	-5.70%	340,684
Aug 5, 2026	2.28	2.28	2.22	2.28	2.18	-1.72%	453,200
Aug 4, 2026	2.26	2.36	2.26	2.32	2.22	-6.07%	1,664,400
Aug 3, 2026	2.53	2.53	2.37	2.47	2.36	-2.37%	120,000
Jul 31, 2026	2.43	2.53	2.35	2.53	2.42	3.27%	218,800
Jul 30, 2026	2.45	2.47	2.42	2.45	2.34	-1.21%	19,200
Jul 29, 2026	2.45	2.48	2.41	2.48	2.37	1.22%	223,301
Jul 28, 2026	2.42	2.46	2.38	2.45	2.34	-	375,600
Jul 27, 2026	2.50	2.50	2.42	2.45	2.34	-5.41%	143,600
Jul 24, 2026	2.47	2.59	2.43	2.59	2.47	5.28%	208,000
Jul 23, 2026	2.45	2.48	2.41	2.46	2.35	0.41%	137,600
Jul 22, 2026	2.38	2.45	2.35	2.45	2.34	-0.41%	119,200
Jul 21, 2026	2.35	2.48	2.34	2.46	2.35	2.93%	144,400
Jul 20, 2026	2.30	2.44	2.28	2.39	2.28	3.91%	354,002
Jul 17, 2026	2.37	2.39	2.30	2.30	2.20	-6.88%	262,800
Jul 16, 2026	2.38	2.48	2.35	2.47	2.36	3.78%	168,400
Jul 15, 2026	2.26	2.39	2.26	2.38	2.27	5.78%	515,200
Jul 14, 2026	2.26	2.29	2.10	2.25	2.15	-	642,400
Jul 13, 2026	2.33	2.37	2.25	2.25	2.15	-3.43%	326,400
Jul 10, 2026	2.34	2.47	2.32	2.33	2.23	-2.51%	301,600
Jul 9, 2026	2.32	2.47	2.31	2.39	2.28	3.02%	629,344
Jul 8, 2026	2.33	2.40	2.30	2.32	2.22	-1.28%	484,400
Jul 7, 2026	2.57	2.57	2.30	2.35	2.24	-4.08%	420,800
Jul 6, 2026	2.50	2.57	2.40	2.45	2.34	2.94%	392,000