SIL Investments Limited (NSE:SILINV)
India · Delayed Price · Currency is INR 447.00
-7.75 (-1.70%)
Feb 19, 2026, 3:29 PM IST
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 479.40 | 479.40 | 460.60 | 468.90 | 468.90 | 0.40% | 1,713 |
| Jan 16, 2026 | 485.40 | 485.40 | 465.05 | 467.05 | 467.05 | -1.14% | 1,776 |
| Jan 14, 2026 | 470.05 | 494.00 | 470.05 | 472.45 | 472.45 | -1.18% | 1,471 |
| Jan 13, 2026 | 481.50 | 485.60 | 475.10 | 478.10 | 478.10 | -0.71% | 1,825 |
| Jan 12, 2026 | 489.30 | 489.30 | 466.25 | 481.50 | 481.50 | -1.59% | 4,766 |
| Jan 9, 2026 | 490.00 | 501.00 | 485.00 | 489.30 | 489.30 | -1.49% | 2,161 |
| Jan 8, 2026 | 506.00 | 510.35 | 490.20 | 496.70 | 496.70 | -1.93% | 1,961 |
| Jan 7, 2026 | 506.95 | 510.85 | 480.00 | 506.50 | 506.50 | -0.85% | 3,240 |
| Jan 6, 2026 | 516.85 | 524.00 | 502.00 | 510.85 | 510.85 | -1.16% | 2,986 |
| Jan 5, 2026 | 523.00 | 524.95 | 508.20 | 516.85 | 516.85 | -0.23% | 2,236 |
| Jan 2, 2026 | 525.45 | 525.45 | 511.00 | 518.05 | 518.05 | 0.10% | 2,422 |
| Jan 1, 2026 | 519.75 | 525.35 | 513.00 | 517.55 | 517.55 | -0.43% | 733 |
| Dec 31, 2025 | 510.25 | 525.80 | 510.25 | 519.80 | 519.80 | 1.45% | 2,634 |
| Dec 30, 2025 | 529.65 | 529.65 | 510.15 | 512.35 | 512.35 | -0.95% | 967 |
| Dec 29, 2025 | 520.00 | 521.90 | 510.15 | 517.25 | 517.25 | 0.10% | 859 |
| Dec 26, 2025 | 511.00 | 520.70 | 511.00 | 516.75 | 516.75 | -0.46% | 2,510 |
| Dec 24, 2025 | 521.60 | 524.60 | 519.00 | 519.15 | 519.15 | -0.16% | 1,562 |
| Dec 23, 2025 | 518.65 | 524.10 | 518.00 | 520.00 | 520.00 | 0.26% | 839 |
| Dec 22, 2025 | 519.70 | 525.00 | 513.25 | 518.65 | 518.65 | 0.30% | 3,361 |
| Dec 19, 2025 | 498.00 | 518.60 | 498.00 | 517.10 | 517.10 | 2.95% | 1,519 |
| Dec 18, 2025 | 508.10 | 525.40 | 490.00 | 502.30 | 502.30 | -2.33% | 944 |
| Dec 17, 2025 | 528.85 | 529.85 | 510.00 | 514.30 | 514.30 | -0.99% | 1,180 |
| Dec 16, 2025 | 515.30 | 524.80 | 515.30 | 519.45 | 519.45 | 0.46% | 1,079 |
| Dec 15, 2025 | 521.00 | 521.75 | 508.50 | 517.05 | 517.05 | 0.24% | 480 |
| Dec 12, 2025 | 516.20 | 521.60 | 510.00 | 515.80 | 515.80 | 0.69% | 2,315 |
| Dec 11, 2025 | 535.00 | 535.00 | 500.00 | 512.25 | 512.25 | -1.76% | 5,570 |
| Dec 10, 2025 | 540.00 | 540.00 | 518.20 | 521.45 | 521.45 | -0.08% | 1,084 |
| Dec 9, 2025 | 515.55 | 523.90 | 503.05 | 521.85 | 521.85 | 1.22% | 1,159 |