Silgo Retail Limited (NSE:SILGO)
India · Delayed Price · Currency is INR 76.84
+0.10 (0.13%)
Apr 29, 2026, 3:29 PM IST
Silgo Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.29 | 78.17 | 76.29 | 76.84 | 76.84 | 0.13% | 211,324 |
| Apr 28, 2026 | 76.18 | 78.00 | 76.18 | 76.74 | 76.74 | 0.74% | 182,231 |
| Apr 27, 2026 | 78.00 | 78.10 | 75.68 | 76.18 | 76.18 | -0.50% | 174,082 |
| Apr 24, 2026 | 77.41 | 79.50 | 76.00 | 76.56 | 76.56 | -1.09% | 222,584 |
| Apr 23, 2026 | 79.79 | 80.94 | 75.32 | 77.40 | 77.40 | -3.00% | 250,545 |
| Apr 22, 2026 | 75.55 | 80.17 | 75.25 | 79.79 | 79.79 | 4.49% | 356,539 |
| Apr 21, 2026 | 77.63 | 79.09 | 74.80 | 76.36 | 76.36 | -0.74% | 308,590 |
| Apr 20, 2026 | 74.99 | 78.00 | 74.99 | 76.93 | 76.93 | 1.30% | 262,714 |
| Apr 17, 2026 | 75.05 | 76.80 | 74.10 | 75.94 | 75.94 | 2.04% | 263,427 |
| Apr 16, 2026 | 75.95 | 75.95 | 74.00 | 74.42 | 74.42 | -1.44% | 58,668 |
| Apr 15, 2026 | 76.60 | 76.60 | 75.00 | 75.51 | 75.51 | 0.75% | 212,760 |
| Apr 13, 2026 | 75.09 | 76.96 | 73.78 | 74.95 | 74.95 | -0.28% | 193,400 |
| Apr 10, 2026 | 77.58 | 78.78 | 74.50 | 75.16 | 75.16 | -2.64% | 278,478 |
| Apr 9, 2026 | 76.39 | 78.50 | 76.19 | 77.20 | 77.20 | 1.06% | 531,887 |
| Apr 8, 2026 | 74.99 | 78.28 | 74.01 | 76.39 | 76.39 | 3.24% | 518,617 |
| Apr 7, 2026 | 74.93 | 76.90 | 72.01 | 73.99 | 73.99 | -0.78% | 529,614 |
| Apr 6, 2026 | 74.95 | 77.69 | 72.76 | 74.57 | 74.57 | 1.68% | 517,688 |
| Apr 2, 2026 | 73.35 | 75.09 | 71.89 | 73.34 | 73.34 | -2.00% | 236,041 |
| Apr 1, 2026 | 71.90 | 76.75 | 71.75 | 74.84 | 74.84 | 4.09% | 511,423 |
| Mar 30, 2026 | 71.45 | 72.60 | 69.50 | 71.90 | 71.90 | 0.63% | 160,045 |
| Mar 27, 2026 | 70.89 | 72.40 | 69.61 | 71.45 | 71.45 | 1.30% | 220,254 |
| Mar 25, 2026 | 69.92 | 73.22 | 69.92 | 70.53 | 70.53 | -0.11% | 157,701 |
| Mar 24, 2026 | 72.90 | 72.90 | 70.10 | 70.61 | 70.61 | -0.56% | 29,279 |
| Mar 23, 2026 | 71.71 | 71.71 | 70.30 | 71.01 | 71.01 | -0.98% | 19,862 |
| Mar 20, 2026 | 71.11 | 73.00 | 70.07 | 71.71 | 71.71 | 0.31% | 154,180 |
| Mar 19, 2026 | 73.40 | 73.40 | 71.10 | 71.49 | 71.49 | -0.72% | 175,054 |
| Mar 18, 2026 | 78.00 | 78.00 | 71.00 | 72.01 | 72.01 | -2.68% | 149,201 |
| Mar 17, 2026 | 72.50 | 75.00 | 72.29 | 73.99 | 73.99 | 3.04% | 112,734 |
| Mar 16, 2026 | 72.99 | 73.32 | 69.16 | 71.81 | 71.81 | 0.73% | 384,788 |
| Mar 13, 2026 | 72.50 | 73.49 | 70.00 | 71.29 | 71.29 | -3.15% | 37,656 |
| Mar 12, 2026 | 75.24 | 75.39 | 72.50 | 73.61 | 73.61 | -0.96% | 19,821 |
| Mar 11, 2026 | 73.05 | 76.00 | 73.05 | 74.32 | 74.32 | -0.25% | 15,714 |
| Mar 10, 2026 | 74.00 | 76.75 | 73.01 | 74.51 | 74.51 | 4.50% | 26,033 |
| Mar 9, 2026 | 72.51 | 72.51 | 64.77 | 71.30 | 71.30 | -2.82% | 64,984 |
| Mar 6, 2026 | 74.00 | 75.51 | 71.65 | 73.37 | 73.37 | -1.41% | 20,948 |
| Mar 5, 2026 | 72.00 | 75.49 | 68.01 | 74.42 | 74.42 | 7.30% | 56,123 |
| Mar 4, 2026 | 72.00 | 72.95 | 67.00 | 69.36 | 69.36 | -5.40% | 56,699 |
| Mar 2, 2026 | 67.00 | 74.47 | 67.00 | 73.32 | 73.32 | 0.51% | 40,294 |
| Feb 27, 2026 | 70.65 | 74.19 | 70.65 | 72.95 | 72.95 | 0.73% | 15,318 |
| Feb 26, 2026 | 74.94 | 74.94 | 71.90 | 72.42 | 72.42 | -2.15% | 17,055 |
| Feb 25, 2026 | 72.20 | 75.00 | 72.20 | 74.01 | 74.01 | -0.46% | 16,253 |
| Feb 24, 2026 | 70.55 | 75.59 | 68.80 | 74.35 | 74.35 | 2.41% | 43,936 |
| Feb 23, 2026 | 81.00 | 81.00 | 71.00 | 72.60 | 72.60 | -1.60% | 141,847 |
| Feb 20, 2026 | 69.40 | 76.00 | 69.40 | 73.78 | 73.78 | 2.40% | 119,079 |
| Feb 19, 2026 | 75.30 | 76.58 | 70.00 | 72.05 | 72.05 | -5.57% | 66,926 |
| Feb 18, 2026 | 75.49 | 79.70 | 75.16 | 76.30 | 76.30 | 0.59% | 69,381 |
| Feb 17, 2026 | 75.70 | 78.28 | 75.25 | 75.85 | 75.85 | -3.74% | 75,875 |
| Feb 16, 2026 | 79.71 | 80.57 | 77.00 | 78.80 | 78.80 | -1.14% | 61,285 |
| Feb 13, 2026 | 79.00 | 84.96 | 78.91 | 79.71 | 79.71 | 1.19% | 117,107 |
| Feb 12, 2026 | 83.20 | 83.20 | 78.00 | 78.77 | 78.77 | -3.92% | 86,492 |