Silkflex Polymers (India) Limited (NSE:SILKFLEX)
India · Delayed Price · Currency is INR 242.55
+0.75 (0.31%)
Aug 28, 2026, 3:27 PM IST
Silkflex Polymers (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 246.00 | 251.85 | 240.00 | 242.55 | 242.55 | 0.31% | 49,000 |
| Aug 27, 2026 | 255.20 | 255.20 | 233.25 | 241.80 | 241.80 | -0.51% | 216,000 |
| Aug 26, 2026 | 243.00 | 243.05 | 243.00 | 243.05 | 243.05 | 4.99% | 14,000 |
| Aug 25, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 4.99% | 18,000 |
| Aug 24, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 5.00% | 5,000 |
| Aug 21, 2026 | 209.90 | 210.00 | 204.10 | 210.00 | 210.00 | 5.00% | 93,000 |
| Aug 20, 2026 | 200.30 | 203.95 | 200.00 | 200.00 | 200.00 | -2.08% | 12,000 |
| Aug 19, 2026 | 197.75 | 204.95 | 194.00 | 204.25 | 204.25 | 1.87% | 9,000 |
| Aug 18, 2026 | 207.40 | 207.40 | 200.50 | 200.50 | 200.50 | -3.14% | 6,000 |
| Aug 14, 2026 | 204.55 | 209.95 | 204.55 | 207.00 | 207.00 | 1.22% | 5,000 |
| Aug 13, 2026 | 208.80 | 208.80 | 202.65 | 204.50 | 204.50 | -2.69% | 13,000 |
| Aug 12, 2026 | 202.00 | 210.15 | 202.00 | 210.15 | 210.15 | 5.00% | 9,000 |
| Aug 11, 2026 | 214.95 | 214.95 | 200.15 | 200.15 | 200.15 | -4.98% | 38,000 |
| Aug 10, 2026 | 211.65 | 211.70 | 205.00 | 210.65 | 210.65 | 4.46% | 32,000 |
| Aug 7, 2026 | 202.05 | 204.90 | 198.00 | 201.65 | 201.65 | 0.22% | 19,000 |
| Aug 6, 2026 | 200.00 | 209.00 | 197.00 | 201.20 | 201.20 | 0.60% | 36,000 |
| Aug 5, 2026 | 209.90 | 209.90 | 200.00 | 200.00 | 200.00 | -0.02% | 12,000 |
| Aug 4, 2026 | 205.00 | 210.00 | 200.00 | 200.05 | 200.05 | -0.52% | 38,000 |
| Aug 3, 2026 | 205.00 | 210.00 | 201.00 | 201.10 | 201.10 | -4.69% | 32,000 |
| Jul 31, 2026 | 218.75 | 218.75 | 206.00 | 211.00 | 211.00 | -2.09% | 11,000 |
| Jul 30, 2026 | 207.00 | 219.95 | 207.00 | 215.50 | 215.50 | 0.05% | 10,000 |
| Jul 29, 2026 | 215.40 | 215.40 | 207.00 | 215.40 | 215.40 | 5.00% | 21,000 |
| Jul 28, 2026 | 206.95 | 207.00 | 195.00 | 205.15 | 205.15 | 3.66% | 13,000 |
| Jul 27, 2026 | 185.00 | 197.90 | 185.00 | 197.90 | 197.90 | 4.99% | 10,000 |
| Jul 24, 2026 | 185.00 | 195.75 | 184.10 | 188.50 | 188.50 | -2.71% | 4,000 |
| Jul 23, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - | 2,000 |
| Jul 22, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 3.06% | 2,000 |
| Jul 21, 2026 | 184.30 | 188.00 | 184.30 | 188.00 | 188.00 | -3.09% | 7,000 |
| Jul 20, 2026 | 195.00 | 195.00 | 188.75 | 194.00 | 194.00 | -2.34% | 16,000 |
| Jul 17, 2026 | 203.85 | 208.00 | 195.00 | 198.65 | 198.65 | -2.55% | 13,000 |
| Jul 16, 2026 | 203.75 | 209.95 | 203.75 | 203.85 | 203.85 | -2.93% | 5,000 |
| Jul 15, 2026 | 217.00 | 217.00 | 202.00 | 210.00 | 210.00 | 1.33% | 13,000 |
| Jul 14, 2026 | 208.05 | 208.05 | 207.25 | 207.25 | 207.25 | -4.89% | 3,000 |
| Jul 13, 2026 | 212.00 | 217.90 | 212.00 | 217.90 | 217.90 | 2.78% | 8,000 |
| Jul 10, 2026 | 212.65 | 212.65 | 201.30 | 212.00 | 212.00 | 0.09% | 4,000 |
| Jul 8, 2026 | 219.75 | 219.75 | 201.40 | 211.80 | 211.80 | -0.09% | 13,000 |
| Jul 7, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.68% | 3,000 |
| Jul 6, 2026 | 217.00 | 217.00 | 207.00 | 208.50 | 208.50 | -3.92% | 4,000 |
| Jul 3, 2026 | 220.00 | 220.00 | 213.00 | 217.00 | 217.00 | -1.36% | 8,000 |
| Jul 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 3,000 |
| Jul 1, 2026 | 223.00 | 223.00 | 215.00 | 220.00 | 220.00 | 2.80% | 11,000 |
| Jun 30, 2026 | 202.00 | 214.00 | 199.60 | 214.00 | 214.00 | 1.90% | 7,000 |
| Jun 29, 2026 | 205.80 | 210.00 | 205.80 | 210.00 | 210.00 | -3.05% | 13,000 |
| Jun 25, 2026 | 217.00 | 217.00 | 216.60 | 216.60 | 216.60 | -5.00% | 8,000 |
| Jun 24, 2026 | 232.50 | 232.50 | 228.00 | 228.00 | 228.00 | 1.79% | 4,000 |
| Jun 23, 2026 | 222.00 | 225.15 | 215.00 | 224.00 | 224.00 | 4.45% | 20,000 |
| Jun 22, 2026 | 213.70 | 214.45 | 210.00 | 214.45 | 214.45 | 4.99% | 13,000 |
| Jun 19, 2026 | 210.00 | 214.00 | 204.25 | 204.25 | 204.25 | 0.12% | 10,000 |
| Jun 18, 2026 | 199.00 | 204.00 | 194.75 | 204.00 | 204.00 | -0.49% | 10,000 |
| Jun 17, 2026 | 212.00 | 212.00 | 205.00 | 205.00 | 205.00 | -3.57% | 2,000 |