Silgo Retail Limited (NSE:SILGO)
India · Delayed Price · Currency is INR 68.56
+0.26 (0.38%)
Sep 3, 2025, 3:29 PM IST
Silgo Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 69.45 | 69.45 | 67.80 | 68.56 | 68.56 | 0.38% | 37,386 |
| Sep 2, 2025 | 70.35 | 70.35 | 66.01 | 68.30 | 68.30 | 0.26% | 61,379 |
| Sep 1, 2025 | 68.50 | 70.00 | 66.21 | 68.12 | 68.12 | 0.12% | 61,771 |
| Aug 29, 2025 | 63.23 | 68.04 | 62.69 | 68.04 | 68.04 | 5.00% | 56,376 |
| Aug 28, 2025 | 64.86 | 65.90 | 64.80 | 64.80 | 64.80 | -5.01% | 23,607 |
| Aug 26, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -5.01% | 32,397 |
| Aug 25, 2025 | 79.00 | 79.00 | 71.82 | 71.82 | 71.82 | -5.00% | 205,504 |
| Aug 22, 2025 | 72.95 | 75.60 | 72.20 | 75.60 | 75.60 | 5.00% | 219,012 |
| Aug 21, 2025 | 70.00 | 72.00 | 68.01 | 72.00 | 72.00 | 9.99% | 324,404 |
| Aug 20, 2025 | 60.60 | 65.46 | 60.59 | 65.46 | 65.46 | 10.00% | 235,558 |
| Aug 19, 2025 | 57.53 | 61.20 | 55.32 | 59.51 | 59.51 | 5.01% | 77,462 |
| Aug 18, 2025 | 53.30 | 57.98 | 53.30 | 56.67 | 56.67 | 3.47% | 44,695 |
| Aug 14, 2025 | 54.31 | 56.82 | 53.52 | 54.77 | 54.77 | 0.85% | 26,745 |
| Aug 13, 2025 | 56.66 | 56.66 | 54.13 | 54.31 | 54.31 | -2.04% | 20,013 |
| Aug 12, 2025 | 53.10 | 57.30 | 53.10 | 55.44 | 55.44 | 2.17% | 24,578 |
| Aug 11, 2025 | 55.01 | 56.89 | 53.58 | 54.26 | 54.26 | -1.17% | 46,323 |
| Aug 8, 2025 | 57.49 | 57.49 | 54.60 | 54.90 | 54.90 | -1.91% | 25,511 |
| Aug 7, 2025 | 52.88 | 57.43 | 52.88 | 55.97 | 55.97 | 2.00% | 25,786 |
| Aug 6, 2025 | 56.66 | 57.32 | 54.25 | 54.87 | 54.87 | -2.19% | 9,541 |
| Aug 5, 2025 | 58.10 | 58.19 | 54.55 | 56.10 | 56.10 | -1.22% | 15,734 |
| Aug 4, 2025 | 53.65 | 56.81 | 53.65 | 56.79 | 56.79 | 4.95% | 41,447 |
| Aug 1, 2025 | 54.88 | 54.88 | 53.01 | 54.11 | 54.11 | -2.03% | 14,169 |
| Jul 31, 2025 | 53.80 | 55.80 | 53.03 | 55.23 | 55.23 | -1.07% | 24,372 |
| Jul 30, 2025 | 58.00 | 58.00 | 55.56 | 55.83 | 55.83 | -1.53% | 15,603 |
| Jul 29, 2025 | 57.25 | 57.50 | 55.08 | 56.70 | 56.70 | 0.28% | 23,783 |
| Jul 28, 2025 | 53.50 | 56.89 | 53.50 | 56.54 | 56.54 | 2.19% | 23,893 |
| Jul 25, 2025 | 55.88 | 56.70 | 55.00 | 55.33 | 55.33 | -1.00% | 10,492 |
| Jul 24, 2025 | 57.03 | 57.95 | 54.70 | 55.89 | 55.89 | -2.00% | 17,768 |
| Jul 23, 2025 | 57.44 | 57.44 | 55.30 | 57.03 | 57.03 | 2.35% | 25,822 |
| Jul 22, 2025 | 54.89 | 56.30 | 54.10 | 55.72 | 55.72 | 2.03% | 45,591 |
| Jul 21, 2025 | 54.86 | 55.49 | 53.50 | 54.61 | 54.61 | -0.46% | 17,892 |
| Jul 18, 2025 | 54.10 | 56.89 | 53.00 | 54.86 | 54.86 | -1.05% | 49,594 |
| Jul 17, 2025 | 55.01 | 57.49 | 55.01 | 55.44 | 55.44 | -3.93% | 14,624 |
| Jul 16, 2025 | 60.20 | 60.20 | 55.12 | 57.71 | 57.71 | -0.50% | 57,864 |
| Jul 15, 2025 | 58.00 | 60.94 | 56.20 | 58.00 | 58.00 | -0.74% | 17,852 |
| Jul 14, 2025 | 58.25 | 59.85 | 57.11 | 58.43 | 58.43 | 0.67% | 30,074 |
| Jul 11, 2025 | 58.00 | 58.35 | 55.72 | 58.04 | 58.04 | 4.18% | 63,230 |
| Jul 10, 2025 | 54.75 | 55.71 | 52.70 | 55.71 | 55.71 | 4.99% | 37,846 |
| Jul 9, 2025 | 54.00 | 54.98 | 52.38 | 53.06 | 53.06 | -1.99% | 15,969 |
| Jul 8, 2025 | 53.27 | 55.00 | 52.25 | 54.14 | 54.14 | 1.14% | 16,450 |
| Jul 7, 2025 | 54.50 | 56.44 | 53.05 | 53.53 | 53.53 | -0.46% | 18,802 |
| Jul 4, 2025 | 54.00 | 54.00 | 52.92 | 53.78 | 53.78 | -0.41% | 7,807 |
| Jul 3, 2025 | 53.49 | 54.00 | 53.49 | 54.00 | 54.00 | 0.93% | 13,109 |
| Jul 2, 2025 | 51.94 | 53.50 | 51.94 | 53.50 | 53.50 | 0.94% | 26,880 |
| Jul 1, 2025 | 52.75 | 53.25 | 52.75 | 53.00 | 53.00 | 0.47% | 2,795 |
| Jun 30, 2025 | 53.00 | 53.00 | 52.75 | 52.75 | 52.75 | -0.47% | 2,599 |
| Jun 27, 2025 | 53.00 | 54.57 | 53.00 | 53.00 | 53.00 | -0.93% | 12,261 |
| Jun 26, 2025 | 53.90 | 53.90 | 53.50 | 53.50 | 53.50 | -0.74% | 4,928 |
| Jun 25, 2025 | 55.00 | 55.50 | 53.90 | 53.90 | 53.90 | -2.00% | 8,313 |
| Jun 24, 2025 | 56.04 | 56.04 | 55.00 | 55.00 | 55.00 | 0.09% | 19,098 |