SIL Investments Limited (NSE:SILINV)
India · Delayed Price · Currency is INR 578.20
-9.00 (-1.53%)
Aug 6, 2025, 3:29 PM IST
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 590.00 | 590.05 | 574.05 | 578.20 | 578.20 | -1.53% | 2,942 |
| Aug 5, 2025 | 593.00 | 593.00 | 571.00 | 587.20 | 587.20 | 1.23% | 3,564 |
| Aug 4, 2025 | 557.00 | 600.00 | 554.95 | 580.05 | 580.05 | 0.66% | 4,998 |
| Aug 1, 2025 | 580.15 | 590.00 | 567.10 | 576.25 | 576.25 | -2.13% | 3,507 |
| Jul 31, 2025 | 580.05 | 593.95 | 577.25 | 588.80 | 588.80 | 1.02% | 5,354 |
| Jul 30, 2025 | 588.00 | 591.70 | 575.00 | 582.85 | 582.85 | 0.33% | 4,318 |
| Jul 29, 2025 | 583.55 | 585.20 | 575.10 | 580.95 | 580.95 | -1.26% | 875 |
| Jul 28, 2025 | 583.20 | 594.30 | 581.05 | 588.35 | 588.35 | 1.16% | 1,701 |
| Jul 25, 2025 | 583.00 | 587.30 | 580.50 | 581.60 | 581.60 | -0.97% | 1,697 |
| Jul 24, 2025 | 596.70 | 601.00 | 577.35 | 587.30 | 587.30 | -1.68% | 1,541 |
| Jul 23, 2025 | 603.95 | 605.85 | 591.05 | 597.35 | 597.35 | -0.49% | 1,470 |
| Jul 22, 2025 | 600.00 | 607.85 | 600.00 | 600.30 | 600.30 | -1.60% | 493 |
| Jul 21, 2025 | 609.00 | 613.95 | 603.05 | 610.05 | 607.55 | 0.86% | 3,432 |
| Jul 18, 2025 | 609.90 | 610.00 | 595.05 | 604.85 | 602.37 | -0.17% | 1,087 |
| Jul 17, 2025 | 614.05 | 614.05 | 601.05 | 605.85 | 603.37 | 0.68% | 1,231 |
| Jul 16, 2025 | 600.90 | 607.70 | 600.85 | 601.75 | 599.28 | -0.37% | 939 |
| Jul 15, 2025 | 596.00 | 607.90 | 596.00 | 604.00 | 601.52 | 1.36% | 1,057 |
| Jul 14, 2025 | 607.95 | 608.25 | 592.10 | 595.90 | 593.46 | -2.03% | 1,945 |
| Jul 11, 2025 | 617.90 | 617.90 | 603.00 | 608.25 | 605.76 | -0.27% | 1,167 |
| Jul 10, 2025 | 618.45 | 619.00 | 605.50 | 609.90 | 607.40 | -0.40% | 3,208 |
| Jul 9, 2025 | 602.10 | 620.00 | 602.10 | 612.35 | 609.84 | 0.46% | 3,330 |
| Jul 8, 2025 | 614.00 | 616.00 | 602.00 | 609.55 | 607.05 | 1.04% | 1,862 |
| Jul 7, 2025 | 610.00 | 618.00 | 601.55 | 603.30 | 600.83 | -0.49% | 3,324 |
| Jul 4, 2025 | 592.00 | 614.00 | 592.00 | 606.25 | 603.77 | 1.89% | 1,618 |
| Jul 3, 2025 | 608.00 | 608.00 | 590.00 | 595.00 | 592.56 | -0.50% | 1,496 |
| Jul 2, 2025 | 613.95 | 613.95 | 596.20 | 598.00 | 595.55 | -0.28% | 1,540 |
| Jul 1, 2025 | 614.40 | 614.40 | 597.85 | 599.70 | 597.24 | -1.27% | 1,790 |
| Jun 30, 2025 | 606.20 | 612.15 | 598.90 | 607.40 | 604.91 | -0.33% | 1,111 |
| Jun 27, 2025 | 606.10 | 610.00 | 602.25 | 609.40 | 606.90 | 0.72% | 1,637 |
| Jun 26, 2025 | 600.40 | 610.60 | 595.00 | 605.05 | 602.57 | -0.84% | 2,024 |
| Jun 25, 2025 | 600.00 | 611.00 | 599.45 | 610.15 | 607.65 | 1.60% | 2,231 |
| Jun 24, 2025 | 599.00 | 605.00 | 591.25 | 600.55 | 598.09 | 1.20% | 5,871 |
| Jun 23, 2025 | 604.90 | 604.90 | 586.60 | 593.40 | 590.97 | -0.81% | 1,393 |
| Jun 20, 2025 | 592.10 | 604.80 | 581.00 | 598.25 | 595.80 | 1.05% | 4,944 |
| Jun 19, 2025 | 600.25 | 600.25 | 581.00 | 592.05 | 589.62 | -0.13% | 7,696 |
| Jun 18, 2025 | 607.40 | 607.40 | 591.05 | 592.80 | 590.37 | -1.53% | 3,712 |
| Jun 17, 2025 | 610.40 | 611.90 | 600.05 | 602.00 | 599.53 | -1.51% | 1,435 |
| Jun 16, 2025 | 610.00 | 614.70 | 599.90 | 611.20 | 608.70 | 0.94% | 1,717 |
| Jun 13, 2025 | 588.00 | 614.00 | 586.00 | 605.50 | 603.02 | 0.04% | 2,368 |
| Jun 12, 2025 | 605.90 | 611.00 | 598.00 | 605.25 | 602.77 | -0.37% | 3,964 |
| Jun 11, 2025 | 600.50 | 615.00 | 600.50 | 607.50 | 605.01 | 0.66% | 4,744 |
| Jun 10, 2025 | 595.30 | 610.00 | 594.95 | 603.50 | 601.03 | -0.44% | 4,714 |
| Jun 9, 2025 | 604.40 | 617.80 | 599.40 | 606.15 | 603.67 | 1.79% | 4,163 |
| Jun 6, 2025 | 617.30 | 620.95 | 585.00 | 595.50 | 593.06 | -3.71% | 10,276 |
| Jun 5, 2025 | 625.40 | 625.40 | 613.90 | 618.45 | 615.92 | -0.13% | 1,488 |
| Jun 4, 2025 | 601.00 | 625.00 | 601.00 | 619.25 | 616.71 | 1.57% | 5,621 |
| Jun 3, 2025 | 612.75 | 612.90 | 607.65 | 609.70 | 607.20 | -0.77% | 1,403 |
| Jun 2, 2025 | 607.50 | 619.25 | 607.50 | 614.45 | 611.93 | 0.52% | 1,342 |
| May 30, 2025 | 628.60 | 628.60 | 607.05 | 611.30 | 608.79 | -0.49% | 4,995 |
| May 29, 2025 | 610.50 | 619.85 | 610.50 | 614.30 | 611.78 | -0.10% | 1,593 |