SIL Investments Limited (NSE:SILINV)
India · Delayed Price · Currency is INR 431.90
0.00 (0.00%)
May 25, 2026, 9:59 AM IST
NSE:SILINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 431.05 | 438.90 | 431.00 | 431.90 | 431.90 | -0.67% | 786 |
| May 21, 2026 | 446.95 | 447.00 | 430.00 | 434.80 | 434.80 | -1.62% | 6,436 |
| May 20, 2026 | 447.95 | 448.80 | 434.00 | 441.95 | 441.95 | 0.36% | 550 |
| May 19, 2026 | 433.00 | 446.45 | 432.60 | 440.35 | 440.35 | -0.24% | 753 |
| May 18, 2026 | 449.50 | 457.00 | 441.00 | 441.40 | 441.40 | -1.94% | 552 |
| May 15, 2026 | 448.80 | 457.15 | 441.15 | 450.15 | 450.15 | 0.30% | 1,110 |
| May 14, 2026 | 466.00 | 466.00 | 441.00 | 448.80 | 448.80 | -0.08% | 1,788 |
| May 13, 2026 | 459.95 | 459.95 | 441.00 | 449.15 | 449.15 | -3.48% | 5,755 |
| May 12, 2026 | 484.05 | 493.70 | 460.00 | 465.35 | 465.35 | -3.86% | 3,600 |
| May 11, 2026 | 479.70 | 487.70 | 467.10 | 484.05 | 484.05 | 3.62% | 4,643 |
| May 8, 2026 | 464.75 | 480.85 | 462.15 | 467.15 | 467.15 | -0.39% | 2,386 |
| May 7, 2026 | 464.80 | 473.80 | 458.10 | 469.00 | 469.00 | 0.85% | 3,069 |
| May 6, 2026 | 468.10 | 471.00 | 441.00 | 465.05 | 465.05 | 0.13% | 1,947 |
| May 5, 2026 | 464.00 | 468.70 | 462.10 | 464.45 | 464.45 | 0.14% | 537 |
| May 4, 2026 | 477.00 | 489.45 | 462.00 | 463.80 | 463.80 | -1.20% | 1,429 |
| Apr 30, 2026 | 462.40 | 473.90 | 461.00 | 469.45 | 469.45 | 1.52% | 1,605 |
| Apr 29, 2026 | 462.90 | 472.00 | 459.30 | 462.40 | 462.40 | -0.08% | 2,995 |
| Apr 28, 2026 | 455.10 | 468.85 | 449.00 | 462.75 | 462.75 | 1.68% | 1,170 |
| Apr 27, 2026 | 461.30 | 469.80 | 449.25 | 455.10 | 455.10 | -1.83% | 1,708 |
| Apr 24, 2026 | 471.80 | 488.40 | 455.15 | 463.60 | 463.60 | -2.49% | 3,295 |
| Apr 23, 2026 | 469.00 | 480.10 | 468.95 | 475.45 | 475.45 | 1.28% | 4,429 |
| Apr 22, 2026 | 475.00 | 475.00 | 461.95 | 469.45 | 469.45 | 0.04% | 1,010 |
| Apr 21, 2026 | 466.70 | 481.95 | 466.00 | 469.25 | 469.25 | 0.55% | 6,333 |
| Apr 20, 2026 | 473.90 | 476.10 | 458.85 | 466.70 | 466.70 | -1.04% | 1,711 |
| Apr 17, 2026 | 448.75 | 479.00 | 430.00 | 471.60 | 471.60 | 7.25% | 3,571 |
| Apr 16, 2026 | 439.90 | 443.95 | 434.10 | 439.70 | 439.70 | 0.09% | 2,004 |
| Apr 15, 2026 | 433.65 | 439.95 | 429.10 | 439.30 | 439.30 | 1.82% | 5,796 |
| Apr 13, 2026 | 419.00 | 434.65 | 412.00 | 431.45 | 431.45 | 0.40% | 2,633 |
| Apr 10, 2026 | 419.50 | 434.00 | 416.00 | 429.75 | 429.75 | 3.11% | 3,185 |
| Apr 9, 2026 | 427.00 | 437.00 | 415.00 | 416.80 | 416.80 | -2.39% | 3,370 |
| Apr 8, 2026 | 440.00 | 440.00 | 417.65 | 427.00 | 427.00 | 5.35% | 2,826 |
| Apr 7, 2026 | 406.85 | 418.00 | 394.40 | 405.30 | 405.30 | -0.38% | 2,783 |
| Apr 6, 2026 | 401.75 | 412.50 | 395.00 | 406.85 | 406.85 | 1.27% | 1,936 |
| 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 |