Standard Industries Limited (NSE:SIL)
India · Delayed Price · Currency is INR 17.28
-0.42 (-2.37%)
Feb 19, 2026, 3:29 PM IST
Standard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 17.49 | 17.85 | 17.36 | 17.70 | 17.70 | 2.25% | 111,325 |
| Feb 17, 2026 | 16.95 | 17.50 | 16.95 | 17.31 | 17.31 | 2.18% | 64,675 |
| Feb 16, 2026 | 16.40 | 17.05 | 16.40 | 16.94 | 16.94 | 6.54% | 60,809 |
| Feb 13, 2026 | 16.14 | 16.43 | 15.51 | 15.90 | 15.90 | 0.51% | 43,703 |
| Feb 12, 2026 | 16.38 | 17.19 | 15.00 | 15.82 | 15.82 | -6.06% | 126,388 |
| Feb 11, 2026 | 16.21 | 17.19 | 16.10 | 16.84 | 16.84 | 1.81% | 16,548 |
| Feb 10, 2026 | 17.50 | 17.50 | 16.51 | 16.54 | 16.54 | -2.01% | 49,215 |
| Feb 9, 2026 | 17.24 | 17.34 | 15.84 | 16.88 | 16.88 | 7.58% | 72,958 |
| Feb 6, 2026 | 15.75 | 17.30 | 15.11 | 15.69 | 15.69 | 4.05% | 68,761 |
| Feb 5, 2026 | 14.75 | 15.60 | 14.70 | 15.08 | 15.08 | 4.87% | 24,616 |
| Feb 4, 2026 | 14.50 | 14.50 | 14.10 | 14.38 | 14.38 | 0.56% | 21,403 |
| Feb 3, 2026 | 14.23 | 14.69 | 14.08 | 14.30 | 14.30 | 0.49% | 34,101 |
| Feb 2, 2026 | 14.73 | 14.73 | 13.80 | 14.23 | 14.23 | -0.28% | 10,810 |
| Feb 1, 2026 | 14.89 | 14.89 | 13.87 | 14.27 | 14.27 | -0.76% | 21,860 |
| Jan 30, 2026 | 13.86 | 15.00 | 13.86 | 14.38 | 14.38 | 1.84% | 39,151 |
| Jan 29, 2026 | 14.10 | 14.77 | 13.86 | 14.12 | 14.12 | -0.07% | 14,314 |
| Jan 28, 2026 | 14.00 | 14.46 | 13.80 | 14.13 | 14.13 | -0.14% | 16,198 |
| Jan 27, 2026 | 15.24 | 15.24 | 13.67 | 14.15 | 14.15 | -4.00% | 18,406 |
| Jan 23, 2026 | 14.25 | 15.50 | 14.14 | 14.74 | 14.74 | 3.22% | 31,066 |
| Jan 22, 2026 | 13.83 | 14.50 | 13.83 | 14.28 | 14.28 | 3.25% | 25,498 |
| Jan 21, 2026 | 14.00 | 14.50 | 13.32 | 13.83 | 13.83 | -3.42% | 35,802 |
| Jan 20, 2026 | 14.40 | 15.25 | 14.20 | 14.32 | 14.32 | -2.45% | 41,125 |
| Jan 19, 2026 | 14.99 | 15.25 | 14.65 | 14.68 | 14.68 | -1.94% | 38,346 |
| Jan 16, 2026 | 14.88 | 15.16 | 14.75 | 14.97 | 14.97 | 0.60% | 30,436 |
| Jan 14, 2026 | 15.00 | 15.25 | 14.85 | 14.88 | 14.88 | -2.43% | 23,048 |
| Jan 13, 2026 | 15.27 | 15.66 | 15.20 | 15.25 | 15.25 | -0.78% | 14,338 |
| Jan 12, 2026 | 15.57 | 16.15 | 15.01 | 15.37 | 15.37 | -1.28% | 25,186 |
| Jan 9, 2026 | 15.77 | 16.40 | 15.25 | 15.57 | 15.57 | -1.27% | 37,542 |
| Jan 8, 2026 | 16.29 | 16.29 | 15.45 | 15.77 | 15.77 | -1.13% | 23,304 |
| Jan 7, 2026 | 16.02 | 16.22 | 15.90 | 15.95 | 15.95 | -0.44% | 20,339 |
| Jan 6, 2026 | 16.29 | 16.50 | 15.96 | 16.02 | 16.02 | 0.50% | 14,972 |
| Jan 5, 2026 | 16.15 | 16.45 | 15.80 | 15.94 | 15.94 | -1.30% | 34,200 |
| Jan 2, 2026 | 16.06 | 16.47 | 16.06 | 16.15 | 16.15 | 0.37% | 19,851 |
| Jan 1, 2026 | 16.30 | 16.37 | 16.00 | 16.09 | 16.09 | -0.74% | 10,722 |
| Dec 31, 2025 | 15.95 | 16.40 | 15.95 | 16.21 | 16.21 | 1.63% | 23,938 |
| Dec 30, 2025 | 16.16 | 16.45 | 15.66 | 15.95 | 15.95 | -1.54% | 33,506 |
| Dec 29, 2025 | 15.80 | 16.33 | 15.80 | 16.20 | 16.20 | 1.50% | 27,324 |
| Dec 26, 2025 | 16.30 | 16.45 | 15.80 | 15.96 | 15.96 | -0.13% | 15,688 |
| Dec 24, 2025 | 16.30 | 16.30 | 15.70 | 15.98 | 15.98 | -0.56% | 20,130 |
| Dec 23, 2025 | 16.25 | 16.30 | 15.90 | 16.07 | 16.07 | -0.92% | 34,258 |
| Dec 22, 2025 | 16.45 | 16.45 | 15.99 | 16.22 | 16.22 | 0.68% | 22,590 |
| Dec 19, 2025 | 15.88 | 17.40 | 15.80 | 16.11 | 16.11 | 1.45% | 77,218 |
| Dec 18, 2025 | 16.24 | 16.25 | 15.65 | 15.88 | 15.88 | -1.55% | 9,976 |
| Dec 17, 2025 | 16.42 | 16.42 | 16.06 | 16.13 | 16.13 | -0.80% | 8,601 |
| Dec 16, 2025 | 16.38 | 16.38 | 16.00 | 16.26 | 16.26 | 0.49% | 17,282 |
| Dec 15, 2025 | 16.00 | 16.25 | 16.00 | 16.18 | 16.18 | 0.94% | 12,292 |
| Dec 12, 2025 | 15.80 | 16.23 | 15.80 | 16.03 | 16.03 | 0.44% | 14,120 |
| Dec 11, 2025 | 15.87 | 16.35 | 15.60 | 15.96 | 15.96 | -0.44% | 18,447 |
| Dec 10, 2025 | 16.15 | 16.15 | 15.80 | 16.03 | 16.03 | -0.74% | 9,274 |
| Dec 9, 2025 | 16.40 | 16.40 | 15.85 | 16.15 | 16.15 | 0.06% | 18,930 |