Silkflex Polymers (India) Limited (NSE:SILKFLEX)
India · Delayed Price · Currency is INR 280.35
+13.35 (5.00%)
Sep 18, 2026, 1:02 PM IST
Silkflex Polymers (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 267.00 | 280.35 | 266.30 | 280.35 | - | 5.00% | 23,000 |
| Sep 17, 2026 | 270.00 | 270.00 | 265.80 | 267.00 | 267.00 | -1.11% | 8,000 |
| Sep 16, 2026 | 263.10 | 270.00 | 263.00 | 270.00 | 270.00 | -0.41% | 7,000 |
| Sep 15, 2026 | 270.10 | 281.75 | 268.05 | 271.10 | 271.10 | -3.54% | 19,000 |
| Sep 11, 2026 | 257.10 | 281.05 | 254.35 | 281.05 | 281.05 | 4.99% | 46,000 |
| Sep 10, 2026 | 277.95 | 277.95 | 267.70 | 267.70 | 267.70 | -4.99% | 28,000 |
| Sep 9, 2026 | 297.00 | 297.00 | 281.75 | 281.75 | 281.75 | -4.99% | 21,000 |
| Sep 8, 2026 | 285.10 | 298.75 | 278.00 | 296.55 | 296.55 | 1.35% | 45,000 |
| Sep 7, 2026 | 301.00 | 302.70 | 291.00 | 292.60 | 292.60 | 1.49% | 82,000 |
| Sep 4, 2026 | 288.30 | 288.30 | 283.00 | 288.30 | 288.30 | 4.99% | 60,000 |
| Sep 3, 2026 | 274.60 | 274.60 | 273.00 | 274.60 | 274.60 | 4.99% | 80,000 |
| Sep 2, 2026 | 256.00 | 261.55 | 245.25 | 261.55 | 261.55 | 5.00% | 25,000 |
| Sep 1, 2026 | 246.45 | 254.00 | 240.15 | 249.10 | 249.10 | 2.53% | 22,000 |
| Aug 31, 2026 | 242.50 | 247.80 | 240.00 | 242.95 | 242.95 | 0.16% | 22,000 |
| 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 |