Silgo Retail Limited (NSE:SILGO)
India · Delayed Price · Currency is INR 65.80
+0.79 (1.22%)
Oct 27, 2025, 3:28 PM IST
Silgo Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 63.50 | 65.99 | 63.27 | 65.01 | 65.01 | 0.70% | 13,364 |
| Oct 23, 2025 | 65.93 | 67.20 | 63.20 | 64.56 | 64.56 | -2.08% | 16,166 |
| Oct 21, 2025 | 68.41 | 68.50 | 65.00 | 65.93 | 65.93 | -1.57% | 6,820 |
| Oct 20, 2025 | 66.43 | 68.41 | 64.10 | 66.98 | 66.98 | 0.83% | 11,128 |
| Oct 17, 2025 | 65.55 | 68.50 | 63.16 | 66.43 | 66.43 | 1.42% | 25,398 |
| Oct 16, 2025 | 69.89 | 69.89 | 64.30 | 65.50 | 65.50 | -2.15% | 26,543 |
| Oct 15, 2025 | 67.99 | 69.70 | 66.10 | 66.94 | 66.94 | -0.83% | 4,506 |
| Oct 14, 2025 | 67.33 | 70.00 | 65.00 | 67.50 | 67.50 | 0.25% | 15,028 |
| Oct 13, 2025 | 70.50 | 70.50 | 66.00 | 67.33 | 67.33 | -1.94% | 10,478 |
| Oct 10, 2025 | 68.80 | 69.33 | 66.90 | 68.66 | 68.66 | 2.89% | 12,071 |
| Oct 9, 2025 | 71.00 | 71.00 | 66.00 | 66.73 | 66.73 | -2.81% | 11,341 |
| Oct 8, 2025 | 70.00 | 70.99 | 67.70 | 68.66 | 68.66 | -1.22% | 5,191 |
| Oct 7, 2025 | 71.25 | 71.25 | 67.05 | 69.51 | 69.51 | -0.03% | 17,555 |
| Oct 6, 2025 | 72.45 | 72.45 | 68.20 | 69.53 | 69.53 | -1.31% | 14,821 |
| Oct 3, 2025 | 68.99 | 71.90 | 67.00 | 70.45 | 70.45 | 1.53% | 17,984 |
| Oct 1, 2025 | 69.80 | 69.80 | 64.20 | 69.39 | 69.39 | 4.38% | 37,000 |
| Sep 30, 2025 | 67.48 | 68.08 | 65.33 | 66.48 | 66.48 | 2.53% | 20,168 |
| Sep 29, 2025 | 64.90 | 65.60 | 62.61 | 64.84 | 64.84 | 1.23% | 19,772 |
| Sep 26, 2025 | 67.34 | 67.34 | 64.05 | 64.05 | 64.05 | -5.01% | 16,976 |
| Sep 25, 2025 | 69.85 | 69.85 | 65.50 | 67.43 | 67.43 | -1.30% | 19,404 |
| Sep 24, 2025 | 68.20 | 69.00 | 67.04 | 68.32 | 68.32 | 0.18% | 8,488 |
| Sep 23, 2025 | 69.35 | 69.35 | 67.02 | 68.20 | 68.20 | -1.69% | 10,918 |
| Sep 22, 2025 | 71.05 | 71.05 | 67.02 | 69.37 | 69.37 | -1.59% | 16,254 |
| Sep 19, 2025 | 69.50 | 71.35 | 69.00 | 70.49 | 70.49 | 1.42% | 28,327 |
| Sep 18, 2025 | 71.65 | 72.90 | 68.00 | 69.50 | 69.50 | -0.11% | 38,877 |
| Sep 17, 2025 | 72.56 | 72.56 | 69.00 | 69.58 | 69.58 | 0.68% | 39,022 |
| Sep 16, 2025 | 66.95 | 69.11 | 64.01 | 69.11 | 69.11 | 5.00% | 34,357 |
| Sep 15, 2025 | 65.00 | 66.96 | 62.10 | 65.82 | 65.82 | 1.54% | 19,028 |
| Sep 12, 2025 | 65.31 | 66.00 | 64.50 | 64.82 | 64.82 | -0.75% | 6,614 |
| Sep 11, 2025 | 66.90 | 66.90 | 64.60 | 65.31 | 65.31 | -2.38% | 11,212 |
| Sep 10, 2025 | 67.00 | 67.00 | 63.99 | 66.90 | 66.90 | 2.95% | 17,424 |
| Sep 9, 2025 | 64.00 | 67.00 | 63.00 | 64.98 | 64.98 | 0.14% | 16,617 |
| Sep 8, 2025 | 62.19 | 65.00 | 61.37 | 64.89 | 64.89 | 4.34% | 34,847 |
| Sep 5, 2025 | 66.00 | 66.00 | 62.09 | 62.19 | 62.19 | -4.85% | 46,703 |
| Sep 4, 2025 | 69.24 | 69.69 | 65.13 | 65.36 | 65.36 | -4.67% | 32,503 |
| 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 |