SIL Investments Limited (NSE:SILINV)
India · Delayed Price · Currency is INR 412.50
+10.75 (2.68%)
Apr 6, 2026, 3:29 PM IST
NSE:SILINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 396.00 | 405.80 | 386.40 | 401.75 | 401.75 | 1.45% | 1,875 |
| Apr 1, 2026 | 404.00 | 404.00 | 391.30 | 396.00 | 396.00 | 3.79% | 1,322 |
| Mar 30, 2026 | 400.05 | 402.95 | 380.00 | 381.55 | 381.55 | -2.79% | 5,588 |
| Mar 27, 2026 | 400.00 | 401.00 | 390.00 | 392.50 | 392.50 | -2.68% | 3,750 |
| Mar 25, 2026 | 397.95 | 409.80 | 397.95 | 403.30 | 403.30 | 1.34% | 2,753 |
| Mar 24, 2026 | 399.15 | 406.75 | 390.20 | 397.95 | 397.95 | 0.98% | 2,076 |
| Mar 23, 2026 | 401.00 | 402.10 | 392.00 | 394.10 | 394.10 | -2.06% | 2,178 |
| Mar 20, 2026 | 404.00 | 409.85 | 402.30 | 402.40 | 402.40 | -0.61% | 7,739 |
| Mar 19, 2026 | 402.30 | 415.35 | 402.00 | 404.85 | 404.85 | -2.27% | 3,369 |
| Mar 18, 2026 | 419.95 | 420.00 | 403.90 | 414.25 | 414.25 | 2.46% | 8,540 |
| Mar 17, 2026 | 402.00 | 416.35 | 397.30 | 404.30 | 404.30 | 2.17% | 8,387 |
| Mar 16, 2026 | 401.05 | 410.05 | 393.00 | 395.70 | 395.70 | -1.63% | 4,097 |
| Mar 13, 2026 | 402.10 | 429.45 | 395.00 | 402.25 | 402.25 | -2.20% | 6,092 |
| Mar 12, 2026 | 418.95 | 418.95 | 392.05 | 411.30 | 411.30 | -1.22% | 6,393 |
| Mar 11, 2026 | 415.15 | 429.95 | 408.00 | 416.40 | 416.40 | -0.07% | 4,129 |
| Mar 10, 2026 | 418.00 | 426.45 | 401.25 | 416.70 | 416.70 | 2.74% | 4,683 |
| Mar 9, 2026 | 410.00 | 416.70 | 398.45 | 405.60 | 405.60 | -1.74% | 3,411 |
| Mar 6, 2026 | 420.20 | 432.85 | 409.10 | 412.80 | 412.80 | -0.29% | 3,368 |
| Mar 5, 2026 | 419.95 | 420.00 | 397.60 | 414.00 | 414.00 | -0.67% | 1,667 |
| Mar 4, 2026 | 408.00 | 421.00 | 396.00 | 416.80 | 416.80 | -0.01% | 4,631 |
| Mar 2, 2026 | 412.00 | 436.00 | 405.00 | 416.85 | 416.85 | -4.39% | 9,040 |
| Feb 27, 2026 | 434.55 | 439.90 | 427.95 | 436.00 | 436.00 | 0.83% | 3,139 |
| Feb 26, 2026 | 430.00 | 438.95 | 430.00 | 432.40 | 432.40 | 1.02% | 2,487 |
| Feb 25, 2026 | 433.25 | 439.85 | 421.00 | 428.05 | 428.05 | -1.15% | 1,404 |
| Feb 24, 2026 | 434.30 | 440.80 | 431.00 | 433.05 | 433.05 | -1.79% | 974 |
| Feb 23, 2026 | 467.95 | 467.95 | 430.40 | 440.95 | 440.95 | -0.34% | 1,508 |
| Feb 20, 2026 | 454.95 | 455.00 | 438.05 | 442.45 | 442.45 | -1.37% | 1,060 |
| Feb 19, 2026 | 444.00 | 457.95 | 444.00 | 448.60 | 448.60 | -1.35% | 529 |
| Feb 18, 2026 | 448.05 | 457.40 | 448.00 | 454.75 | 454.75 | 0.13% | 911 |
| Feb 17, 2026 | 442.00 | 457.00 | 442.00 | 454.15 | 454.15 | 1.17% | 1,622 |
| Feb 16, 2026 | 443.45 | 460.00 | 443.45 | 448.90 | 448.90 | 1.23% | 1,993 |
| Feb 13, 2026 | 441.00 | 457.95 | 441.00 | 443.45 | 443.45 | -2.60% | 2,577 |
| Feb 12, 2026 | 460.00 | 463.50 | 450.00 | 455.30 | 455.30 | -0.70% | 1,701 |
| Feb 11, 2026 | 455.20 | 463.00 | 452.90 | 458.50 | 458.50 | -0.26% | 3,912 |
| Feb 10, 2026 | 454.65 | 471.55 | 454.35 | 459.70 | 459.70 | 0.23% | 1,132 |
| Feb 9, 2026 | 467.95 | 468.85 | 450.00 | 458.65 | 458.65 | 2.14% | 1,198 |
| Feb 6, 2026 | 457.00 | 458.35 | 441.00 | 449.05 | 449.05 | -1.52% | 1,770 |
| Feb 5, 2026 | 465.50 | 470.85 | 455.25 | 456.00 | 456.00 | -1.16% | 4,998 |
| Feb 4, 2026 | 465.00 | 467.10 | 451.00 | 461.35 | 461.35 | 1.23% | 2,628 |
| Feb 3, 2026 | 438.45 | 458.90 | 438.45 | 455.75 | 455.75 | 6.14% | 3,316 |
| Feb 2, 2026 | 436.05 | 450.85 | 425.70 | 429.40 | 429.40 | -1.31% | 2,026 |
| Feb 1, 2026 | 454.00 | 454.00 | 433.20 | 435.10 | 435.10 | -3.05% | 1,050 |
| Jan 30, 2026 | 454.40 | 454.55 | 439.95 | 448.80 | 448.80 | 0.26% | 2,877 |
| Jan 29, 2026 | 442.75 | 455.30 | 432.00 | 447.65 | 447.65 | 2.10% | 8,620 |
| Jan 28, 2026 | 440.00 | 446.85 | 430.10 | 438.45 | 438.45 | 1.36% | 1,271 |
| Jan 27, 2026 | 437.30 | 455.10 | 424.45 | 432.55 | 432.55 | -1.09% | 7,128 |
| Jan 23, 2026 | 447.60 | 453.00 | 431.00 | 437.30 | 437.30 | -2.31% | 1,355 |
| Jan 22, 2026 | 451.90 | 454.00 | 440.00 | 447.65 | 447.65 | 0.55% | 2,150 |
| Jan 21, 2026 | 438.00 | 448.45 | 436.40 | 445.20 | 445.20 | 2.02% | 4,535 |
| Jan 20, 2026 | 468.95 | 468.95 | 429.95 | 436.40 | 436.40 | -6.93% | 8,409 |