SIL Investments Limited (NSE:SILINV)
India · Delayed Price · Currency is INR 458.75
-3.65 (-0.79%)
Sep 9, 2026, 1:07 PM IST
NSE:SILINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 475.25 | 498.00 | 473.15 | 482.70 | 482.70 | 1.57% | 4,365 |
| Aug 21, 2026 | 450.00 | 485.00 | 450.00 | 475.25 | 475.25 | 5.63% | 6,661 |
| Aug 20, 2026 | 440.00 | 462.75 | 438.05 | 449.90 | 449.90 | 2.71% | 6,807 |
| Aug 19, 2026 | 450.00 | 453.75 | 433.20 | 438.05 | 438.05 | -2.80% | 1,628 |
| Aug 18, 2026 | 447.00 | 454.75 | 441.00 | 450.65 | 450.65 | 0.22% | 1,450 |
| Aug 17, 2026 | 442.00 | 452.60 | 439.00 | 449.65 | 449.65 | 2.07% | 4,820 |
| Aug 14, 2026 | 440.00 | 444.00 | 432.00 | 440.55 | 440.55 | 1.99% | 3,766 |
| Aug 13, 2026 | 425.00 | 447.00 | 425.00 | 431.95 | 431.95 | 1.79% | 6,471 |
| Aug 12, 2026 | 426.50 | 430.00 | 419.00 | 424.35 | 424.35 | -0.50% | 1,448 |
| Aug 11, 2026 | 439.70 | 439.70 | 424.95 | 426.50 | 426.50 | -0.63% | 1,027 |
| Aug 10, 2026 | 440.00 | 440.00 | 422.20 | 429.20 | 429.20 | -2.61% | 1,991 |
| Aug 7, 2026 | 432.80 | 455.00 | 420.00 | 440.70 | 440.70 | 1.61% | 3,329 |
| Aug 6, 2026 | 426.00 | 436.00 | 425.00 | 433.70 | 433.70 | 1.25% | 1,555 |
| Aug 5, 2026 | 424.55 | 429.80 | 420.10 | 428.35 | 428.35 | 0.90% | 1,265 |
| Aug 4, 2026 | 427.60 | 433.95 | 411.00 | 424.55 | 424.55 | -0.71% | 4,377 |
| Aug 3, 2026 | 419.00 | 430.00 | 419.00 | 427.60 | 427.60 | 2.28% | 1,022 |
| Jul 31, 2026 | 426.80 | 426.80 | 414.00 | 418.05 | 418.05 | -2.23% | 1,065 |
| Jul 30, 2026 | 423.00 | 429.95 | 413.00 | 427.60 | 427.60 | 3.15% | 3,507 |
| Jul 29, 2026 | 414.20 | 421.00 | 413.00 | 414.55 | 414.55 | 0.07% | 1,718 |
| Jul 28, 2026 | 415.50 | 420.60 | 410.10 | 414.25 | 414.25 | -0.61% | 1,185 |
| Jul 27, 2026 | 411.10 | 428.00 | 411.10 | 416.80 | 416.80 | 0.45% | 572 |
| Jul 24, 2026 | 422.00 | 422.00 | 412.10 | 414.95 | 414.95 | -0.41% | 1,555 |
| Jul 23, 2026 | 427.90 | 428.95 | 415.05 | 419.15 | 416.65 | -0.37% | 1,742 |
| Jul 22, 2026 | 423.00 | 427.90 | 416.00 | 420.70 | 418.19 | -0.58% | 1,358 |
| Jul 21, 2026 | 430.65 | 435.00 | 418.95 | 423.15 | 420.63 | 0.23% | 1,909 |
| Jul 20, 2026 | 430.00 | 433.00 | 420.00 | 422.20 | 419.68 | 0.09% | 160 |
| Jul 17, 2026 | 432.00 | 434.70 | 412.05 | 421.80 | 419.28 | -1.95% | 3,538 |
| Jul 16, 2026 | 420.10 | 444.00 | 415.05 | 430.20 | 427.63 | 1.99% | 6,507 |
| Jul 15, 2026 | 415.00 | 426.45 | 415.00 | 421.80 | 419.28 | 0.69% | 1,246 |
| Jul 14, 2026 | 421.00 | 425.00 | 414.85 | 418.90 | 416.40 | -0.46% | 1,532 |
| Jul 13, 2026 | 417.50 | 427.00 | 414.50 | 420.85 | 418.34 | 0.19% | 1,640 |
| Jul 10, 2026 | 421.00 | 430.00 | 417.10 | 420.05 | 417.54 | -0.27% | 1,254 |
| Jul 9, 2026 | 415.00 | 424.70 | 415.00 | 421.20 | 418.69 | 1.49% | 774 |
| Jul 8, 2026 | 409.00 | 429.00 | 409.00 | 415.00 | 412.52 | -1.30% | 377 |
| Jul 7, 2026 | 420.05 | 422.65 | 410.00 | 420.45 | 417.94 | -0.46% | 1,211 |
| Jul 6, 2026 | 418.00 | 442.85 | 418.00 | 422.40 | 419.88 | 0.60% | 2,067 |
| Jul 3, 2026 | 417.00 | 425.00 | 417.00 | 419.90 | 417.40 | -0.62% | 1,990 |
| Jul 2, 2026 | 425.65 | 426.50 | 417.60 | 422.50 | 419.98 | -0.60% | 530 |
| Jul 1, 2026 | 419.75 | 427.80 | 419.75 | 425.05 | 422.51 | 1.26% | 456 |