SIL Investments Limited (NSE:SILINV)
India · Delayed Price · Currency is INR 423.15
+0.95 (0.23%)
Jul 21, 2026, 3:29 PM IST
NSE:SILINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 430.65 | 435.00 | 418.95 | 418.95 | - | -0.77% | 372 |
| Jul 20, 2026 | 430.00 | 433.00 | 420.00 | 422.20 | 422.20 | 0.09% | 160 |
| Jul 17, 2026 | 432.00 | 434.70 | 412.05 | 421.80 | 421.80 | -1.95% | 3,538 |
| Jul 16, 2026 | 420.10 | 444.00 | 415.05 | 430.20 | 430.20 | 1.99% | 6,507 |
| Jul 15, 2026 | 415.00 | 426.45 | 415.00 | 421.80 | 421.80 | 0.69% | 1,246 |
| Jul 14, 2026 | 421.00 | 425.00 | 414.85 | 418.90 | 418.90 | -0.46% | 1,532 |
| Jul 13, 2026 | 417.50 | 427.00 | 414.50 | 420.85 | 420.85 | 0.19% | 1,640 |
| Jul 10, 2026 | 421.00 | 430.00 | 417.10 | 420.05 | 420.05 | -0.27% | 1,254 |
| Jul 9, 2026 | 415.00 | 424.70 | 415.00 | 421.20 | 421.20 | 1.49% | 774 |
| Jul 8, 2026 | 409.00 | 429.00 | 409.00 | 415.00 | 415.00 | -1.30% | 377 |
| Jul 7, 2026 | 420.05 | 422.65 | 410.00 | 420.45 | 420.45 | -0.46% | 1,211 |
| Jul 6, 2026 | 418.00 | 442.85 | 418.00 | 422.40 | 422.40 | 0.60% | 2,067 |
| Jul 3, 2026 | 417.00 | 425.00 | 417.00 | 419.90 | 419.90 | -0.62% | 1,990 |
| Jul 2, 2026 | 425.65 | 426.50 | 417.60 | 422.50 | 422.50 | -0.60% | 530 |
| Jul 1, 2026 | 419.75 | 427.80 | 419.75 | 425.05 | 425.05 | 1.26% | 456 |
| Jun 30, 2026 | 417.00 | 428.40 | 405.00 | 419.75 | 419.75 | -0.58% | 735 |
| Jun 29, 2026 | 415.10 | 428.95 | 415.10 | 422.20 | 422.20 | 0.27% | 765 |
| Jun 25, 2026 | 423.00 | 429.00 | 420.00 | 421.05 | 421.05 | -0.38% | 1,949 |
| Jun 24, 2026 | 436.20 | 436.20 | 419.75 | 422.65 | 422.65 | -0.82% | 1,605 |
| Jun 23, 2026 | 427.10 | 437.00 | 425.00 | 426.15 | 426.15 | -0.28% | 2,057 |
| Jun 22, 2026 | 421.25 | 442.20 | 421.25 | 427.35 | 427.35 | -0.06% | 1,028 |
| Jun 19, 2026 | 435.00 | 442.40 | 425.90 | 427.60 | 427.60 | -2.03% | 1,925 |
| Jun 18, 2026 | 446.50 | 446.50 | 433.00 | 436.45 | 436.45 | 1.69% | 6,335 |
| Jun 17, 2026 | 425.00 | 432.80 | 425.00 | 429.20 | 429.20 | 0.89% | 1,282 |
| Jun 16, 2026 | 428.00 | 432.00 | 422.45 | 425.40 | 425.40 | 0.70% | 1,644 |
| Jun 15, 2026 | 418.55 | 435.00 | 418.50 | 422.45 | 422.45 | 0.38% | 1,689 |
| Jun 12, 2026 | 411.00 | 425.00 | 411.00 | 420.85 | 420.85 | 2.35% | 2,055 |
| Jun 11, 2026 | 413.20 | 423.15 | 410.05 | 411.20 | 411.20 | -0.48% | 1,707 |
| Jun 10, 2026 | 410.00 | 428.00 | 409.00 | 413.20 | 413.20 | 0.58% | 1,590 |
| Jun 9, 2026 | 430.80 | 430.80 | 406.00 | 410.80 | 410.80 | -1.30% | 3,189 |
| Jun 8, 2026 | 422.00 | 422.05 | 416.10 | 416.20 | 416.20 | -1.61% | 1,999 |
| Jun 5, 2026 | 421.00 | 428.70 | 415.10 | 423.00 | 423.00 | -0.35% | 1,636 |
| Jun 4, 2026 | 420.00 | 426.95 | 417.35 | 424.50 | 424.50 | 1.07% | 1,767 |
| Jun 3, 2026 | 412.55 | 428.90 | 412.55 | 420.00 | 420.00 | -1.54% | 1,352 |
| Jun 2, 2026 | 414.10 | 428.95 | 414.10 | 426.55 | 426.55 | 0.98% | 629 |
| Jun 1, 2026 | 433.95 | 433.95 | 420.25 | 422.40 | 422.40 | - | 2,460 |
| May 29, 2026 | 411.10 | 427.00 | 411.10 | 422.40 | 422.40 | 0.31% | 1,488 |
| May 27, 2026 | 424.25 | 429.00 | 420.00 | 421.10 | 421.10 | -0.12% | 3,422 |
| May 26, 2026 | 428.60 | 430.90 | 416.00 | 421.60 | 421.60 | -0.60% | 2,456 |
| May 25, 2026 | 431.90 | 439.00 | 390.00 | 424.15 | 424.15 | -1.79% | 12,867 |
| 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 |