SIL Investments Limited (NSE:SILINV)
India · Delayed Price · Currency is INR 431.00
+0.85 (0.20%)
Nov 11, 2026, 1:45 PM IST
NSE:SILINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 440.00 | 440.00 | 424.00 | 431.00 | 431.00 | 0.20% | 2,282 |
| Nov 9, 2026 | 427.00 | 436.90 | 420.15 | 430.15 | 430.15 | -1.57% | 636 |
| Nov 8, 2026 | 439.75 | 441.90 | 421.05 | 437.00 | 437.00 | 1.37% | 2,104 |
| Nov 6, 2026 | 430.00 | 439.95 | 428.00 | 431.10 | 431.10 | -3.93% | 7,314 |
| Nov 5, 2026 | 446.00 | 459.00 | 446.00 | 448.75 | 448.75 | 5.40% | 2,106 |
| Oct 29, 2026 | 424.00 | 428.95 | 417.10 | 425.75 | 425.75 | 0.27% | 532 |
| Oct 28, 2026 | 429.05 | 429.05 | 418.05 | 424.60 | 424.60 | 0.94% | 417 |
| Oct 27, 2026 | 418.40 | 429.00 | 415.10 | 420.65 | 420.65 | 0.54% | 487 |
| Oct 26, 2026 | 420.00 | 420.00 | 407.00 | 418.40 | 418.40 | -2.69% | 2,207 |
| Oct 23, 2026 | 435.00 | 435.00 | 410.10 | 429.95 | 429.95 | -1.16% | 222 |
| Oct 22, 2026 | 440.00 | 450.00 | 428.25 | 435.00 | 435.00 | -4.81% | 4,926 |
| Oct 21, 2026 | 456.00 | 464.00 | 440.00 | 457.00 | 457.00 | 0.44% | 984 |
| Oct 19, 2026 | 472.15 | 472.15 | 450.00 | 455.00 | 455.00 | -3.63% | 800 |
| Oct 16, 2026 | 469.85 | 482.00 | 464.25 | 472.15 | 472.15 | 2.37% | 2,605 |
| Oct 15, 2026 | 475.60 | 475.60 | 460.00 | 461.20 | 461.20 | -3.03% | 1,321 |
| Oct 14, 2026 | 477.00 | 478.00 | 458.00 | 475.60 | 475.60 | 1.66% | 2,461 |
| Oct 13, 2026 | 465.95 | 469.00 | 457.00 | 467.85 | 467.85 | 2.40% | 1,174 |
| Oct 12, 2026 | 476.40 | 477.00 | 452.00 | 456.90 | 456.90 | -2.67% | 842 |
| Oct 9, 2026 | 460.05 | 473.80 | 454.55 | 469.45 | 469.45 | 1.59% | 3,167 |
| Oct 8, 2026 | 461.00 | 474.80 | 460.00 | 462.10 | 462.10 | -0.43% | 9,861 |
| Oct 7, 2026 | 455.00 | 465.60 | 455.00 | 464.10 | 464.10 | 1.02% | 1,814 |
| Oct 6, 2026 | 454.00 | 463.00 | 450.00 | 459.40 | 459.40 | 3.06% | 1,855 |
| Oct 5, 2026 | 418.80 | 451.00 | 418.80 | 445.75 | 445.75 | 4.99% | 3,970 |
| Oct 1, 2026 | 430.00 | 439.70 | 411.00 | 424.55 | 424.55 | -1.60% | 1,793 |
| Sep 30, 2026 | 435.00 | 444.90 | 431.00 | 431.45 | 431.45 | -1.18% | 1,394 |
| Sep 29, 2026 | 440.00 | 453.00 | 432.20 | 436.60 | 436.60 | -1.82% | 1,251 |
| Sep 28, 2026 | 450.00 | 454.90 | 440.00 | 444.70 | 444.70 | -1.82% | 2,338 |
| Sep 25, 2026 | 451.60 | 457.85 | 441.00 | 452.95 | 452.95 | 0.30% | 1,923 |
| Sep 24, 2026 | 444.55 | 459.00 | 441.00 | 451.60 | 451.60 | -0.27% | 1,317 |
| Sep 23, 2026 | 440.80 | 460.00 | 440.80 | 452.80 | 452.80 | 2.72% | 2,531 |
| Sep 22, 2026 | 443.00 | 452.35 | 433.10 | 440.80 | 440.80 | -0.50% | 149 |
| Sep 21, 2026 | 446.90 | 459.00 | 435.00 | 443.00 | 443.00 | -0.87% | 524 |
| Sep 18, 2026 | 437.95 | 455.00 | 434.00 | 446.90 | 446.90 | 1.94% | 588 |
| Sep 17, 2026 | 435.00 | 449.70 | 431.00 | 438.40 | 438.40 | -0.39% | 462 |
| Sep 16, 2026 | 445.00 | 452.00 | 436.55 | 440.10 | 440.10 | -1.09% | 1,033 |
| Sep 15, 2026 | 471.55 | 478.00 | 440.50 | 444.95 | 444.95 | -4.06% | 1,485 |
| Sep 11, 2026 | 450.00 | 475.40 | 445.00 | 463.80 | 463.80 | 2.84% | 3,697 |
| Sep 10, 2026 | 460.00 | 467.30 | 445.25 | 451.00 | 451.00 | -2.26% | 1,527 |
| Sep 9, 2026 | 453.00 | 465.00 | 453.00 | 461.45 | 461.45 | -0.21% | 1,855 |
| Sep 8, 2026 | 469.90 | 479.90 | 460.00 | 462.40 | 462.40 | -2.04% | 801 |
| Sep 7, 2026 | 478.80 | 478.95 | 462.25 | 472.05 | 472.05 | -1.41% | 792 |
| Sep 4, 2026 | 484.90 | 491.90 | 470.00 | 478.80 | 478.80 | -1.78% | 2,201 |
| Sep 3, 2026 | 488.95 | 489.90 | 473.00 | 487.50 | 487.50 | 2.06% | 1,040 |
| Sep 2, 2026 | 481.30 | 491.00 | 470.30 | 477.65 | 477.65 | -1.57% | 2,397 |
| Sep 1, 2026 | 492.00 | 492.00 | 480.10 | 485.25 | 485.25 | -0.72% | 1,581 |
| Aug 31, 2026 | 490.05 | 494.70 | 480.00 | 488.75 | 488.75 | -0.27% | 3,191 |
| Aug 28, 2026 | 484.00 | 497.00 | 473.30 | 490.05 | 490.05 | 2.50% | 4,839 |
| Aug 27, 2026 | 475.10 | 493.00 | 465.30 | 478.10 | 478.10 | -1.17% | 1,406 |
| Aug 26, 2026 | 462.40 | 487.80 | 462.40 | 483.75 | 483.75 | 1.85% | 5,360 |
| Aug 25, 2026 | 475.00 | 482.70 | 471.00 | 474.95 | 474.95 | -1.61% | 3,760 |