Standard Industries Limited (NSE:SIL)
India · Delayed Price · Currency is INR 19.13
+0.45 (2.41%)
Oct 21, 2025, 2:43 PM IST
Standard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 19.50 | 19.50 | 18.95 | 19.13 | 19.13 | 2.41% | 6,775 |
| Oct 20, 2025 | 19.50 | 19.50 | 18.22 | 18.68 | 18.68 | -1.42% | 26,307 |
| Oct 17, 2025 | 19.45 | 19.60 | 18.61 | 18.95 | 18.95 | -1.20% | 48,451 |
| Oct 16, 2025 | 19.70 | 19.70 | 18.79 | 19.18 | 19.18 | 5.04% | 71,062 |
| Oct 15, 2025 | 18.25 | 18.45 | 17.95 | 18.26 | 18.26 | 2.93% | 18,416 |
| Oct 14, 2025 | 18.63 | 18.63 | 17.40 | 17.74 | 17.74 | -2.58% | 38,601 |
| Oct 13, 2025 | 18.71 | 18.93 | 18.12 | 18.21 | 18.21 | -2.67% | 22,772 |
| Oct 10, 2025 | 18.32 | 19.00 | 18.32 | 18.71 | 18.71 | 0.38% | 13,514 |
| Oct 9, 2025 | 18.69 | 18.88 | 18.16 | 18.64 | 18.64 | 0.81% | 20,397 |
| Oct 8, 2025 | 18.88 | 18.90 | 18.16 | 18.49 | 18.49 | -0.75% | 13,765 |
| Oct 7, 2025 | 18.26 | 18.88 | 18.11 | 18.63 | 18.63 | 0.81% | 13,964 |
| Oct 6, 2025 | 18.99 | 18.99 | 18.11 | 18.48 | 18.48 | -1.18% | 22,145 |
| Oct 3, 2025 | 18.60 | 18.97 | 18.40 | 18.70 | 18.70 | 0.05% | 15,091 |
| Oct 1, 2025 | 19.13 | 19.13 | 18.31 | 18.69 | 18.69 | -0.37% | 18,245 |
| Sep 30, 2025 | 18.99 | 18.99 | 18.26 | 18.76 | 18.76 | 1.52% | 18,051 |
| Sep 29, 2025 | 18.71 | 19.19 | 18.21 | 18.48 | 18.48 | - | 17,104 |
| Sep 28, 2025 | 18.71 | 19.19 | 18.21 | 18.48 | 18.48 | -0.86% | 17,104 |
| Sep 26, 2025 | 18.88 | 19.24 | 17.50 | 18.64 | 18.64 | -1.84% | 26,318 |
| Sep 25, 2025 | 19.01 | 19.44 | 18.90 | 18.99 | 18.99 | -0.05% | 26,171 |
| Sep 24, 2025 | 19.05 | 19.49 | 18.90 | 19.00 | 19.00 | - | 22,662 |
| Sep 23, 2025 | 19.50 | 19.51 | 18.93 | 19.00 | 19.00 | -1.50% | 26,948 |
| Sep 22, 2025 | 19.99 | 19.99 | 18.95 | 19.29 | 19.29 | 0.84% | 29,459 |
| Sep 19, 2025 | 19.25 | 19.32 | 19.00 | 19.13 | 19.13 | -0.57% | 15,330 |
| Sep 18, 2025 | 19.67 | 19.70 | 19.17 | 19.24 | 19.24 | -0.21% | 41,504 |
| Sep 17, 2025 | 19.18 | 19.70 | 19.01 | 19.28 | 19.28 | 0.52% | 51,197 |
| Sep 16, 2025 | 19.23 | 19.50 | 19.00 | 19.18 | 19.18 | -0.26% | 28,943 |
| Sep 15, 2025 | 19.73 | 19.74 | 19.00 | 19.23 | 19.23 | -0.57% | 40,741 |
| Sep 12, 2025 | 19.65 | 19.65 | 19.11 | 19.34 | 19.34 | 0.52% | 25,591 |
| Sep 11, 2025 | 19.45 | 19.70 | 19.02 | 19.24 | 19.24 | -0.26% | 29,826 |
| Sep 10, 2025 | 19.20 | 19.45 | 18.60 | 19.29 | 19.29 | 1.69% | 18,940 |
| Sep 9, 2025 | 19.75 | 19.75 | 18.75 | 18.97 | 18.97 | 0.11% | 35,221 |
| Sep 8, 2025 | 18.82 | 19.34 | 18.56 | 18.95 | 18.95 | 2.10% | 47,399 |
| Sep 5, 2025 | 18.65 | 18.85 | 18.35 | 18.56 | 18.56 | 1.42% | 15,949 |
| Sep 4, 2025 | 18.99 | 18.99 | 18.26 | 18.30 | 18.30 | -1.35% | 38,393 |
| Sep 3, 2025 | 18.24 | 18.75 | 18.10 | 18.55 | 18.55 | 1.70% | 26,549 |
| Sep 2, 2025 | 18.31 | 18.83 | 17.91 | 18.24 | 18.24 | -0.38% | 37,378 |
| Sep 1, 2025 | 18.35 | 18.84 | 18.11 | 18.31 | 18.31 | -0.87% | 24,113 |
| Aug 29, 2025 | 18.77 | 18.95 | 18.20 | 18.47 | 18.47 | -1.12% | 8,497 |
| Aug 28, 2025 | 18.58 | 19.00 | 18.51 | 18.68 | 18.68 | -1.48% | 18,976 |
| Aug 26, 2025 | 18.94 | 19.44 | 18.50 | 18.96 | 18.96 | 1.55% | 42,176 |
| Aug 25, 2025 | 18.88 | 19.04 | 18.60 | 18.67 | 18.67 | -1.11% | 10,786 |
| Aug 22, 2025 | 18.90 | 19.44 | 18.57 | 18.88 | 18.88 | -0.79% | 25,111 |
| Aug 21, 2025 | 19.30 | 19.49 | 18.82 | 19.03 | 19.03 | -0.31% | 28,366 |
| Aug 20, 2025 | 18.30 | 19.30 | 18.30 | 19.09 | 19.09 | 4.32% | 35,239 |
| Aug 19, 2025 | 18.64 | 18.64 | 18.07 | 18.30 | 18.30 | -0.44% | 31,665 |
| Aug 18, 2025 | 18.50 | 18.80 | 18.11 | 18.38 | 18.38 | 1.38% | 26,336 |
| Aug 14, 2025 | 18.35 | 18.80 | 18.00 | 18.13 | 18.13 | -1.47% | 12,146 |
| Aug 13, 2025 | 18.35 | 18.76 | 18.30 | 18.40 | 18.40 | -0.33% | 14,887 |
| Aug 12, 2025 | 18.49 | 18.79 | 18.30 | 18.46 | 18.46 | - | 10,526 |
| Aug 11, 2025 | 18.79 | 18.79 | 18.36 | 18.46 | 18.46 | -0.54% | 18,096 |