Silkflex Polymers (India) Limited (NSE:SILKFLEX)
India · Delayed Price · Currency is INR 169.55
+8.05 (4.98%)
Apr 22, 2026, 3:09 PM IST
Silkflex Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 168.00 | 169.55 | 168.00 | 169.55 | 169.55 | 4.98% | 18,000 |
| Apr 21, 2026 | 161.00 | 161.50 | 160.50 | 161.50 | 161.50 | 4.97% | 48,000 |
| Apr 20, 2026 | 152.95 | 153.85 | 152.95 | 153.85 | 153.85 | 4.98% | 22,000 |
| Apr 17, 2026 | 144.00 | 146.55 | 144.00 | 146.55 | 146.55 | 4.98% | 18,000 |
| Apr 16, 2026 | 138.60 | 139.60 | 138.60 | 139.60 | 139.60 | 4.96% | 6,000 |
| Apr 15, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | 2,000 |
| Apr 13, 2026 | 143.80 | 143.80 | 135.00 | 136.00 | 136.00 | -1.73% | 8,000 |
| Apr 10, 2026 | 138.30 | 138.40 | 138.30 | 138.40 | 138.40 | 4.93% | 4,000 |
| Apr 9, 2026 | 132.00 | 132.00 | 131.90 | 131.90 | 131.90 | 0.08% | 4,000 |
| Apr 8, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 4.98% | 6,000 |
| Apr 7, 2026 | 123.00 | 125.55 | 123.00 | 125.55 | 125.55 | 4.97% | 6,000 |
| Apr 6, 2026 | 113.95 | 119.60 | 113.95 | 119.60 | 119.60 | 4.96% | 10,000 |
| Apr 2, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 4.97% | 4,000 |
| Apr 1, 2026 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 4.98% | 2,000 |
| Mar 30, 2026 | 112.00 | 112.00 | 103.40 | 103.40 | 103.40 | -4.88% | 6,000 |
| Mar 27, 2026 | 112.00 | 112.00 | 108.70 | 108.70 | 108.70 | -4.98% | 12,000 |
| Mar 24, 2026 | 110.45 | 114.40 | 110.45 | 114.40 | 114.40 | 2.14% | 6,000 |
| Mar 20, 2026 | 110.50 | 115.00 | 110.45 | 112.00 | 112.00 | -3.66% | 14,000 |
| Mar 19, 2026 | 116.35 | 116.35 | 116.25 | 116.25 | 116.25 | -4.99% | 4,000 |
| Mar 16, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -4.97% | 2,000 |
| Mar 13, 2026 | 128.80 | 130.10 | 128.75 | 128.75 | 128.75 | -4.98% | 14,000 |
| Mar 11, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.37% | 2,000 |
| Mar 9, 2026 | 134.50 | 138.00 | 134.40 | 135.00 | 135.00 | -4.56% | 10,000 |
| Mar 6, 2026 | 137.50 | 141.45 | 135.05 | 141.45 | 141.45 | 4.70% | 16,000 |
| Mar 5, 2026 | 133.00 | 138.90 | 133.00 | 135.10 | 135.10 | -2.03% | 12,000 |
| Mar 4, 2026 | 126.15 | 137.90 | 126.15 | 137.90 | 137.90 | 3.88% | 10,000 |
| Mar 2, 2026 | 132.75 | 146.30 | 132.75 | 132.75 | 132.75 | -4.97% | 32,000 |
| Feb 27, 2026 | 139.70 | 139.70 | 139.00 | 139.70 | 139.70 | 5.00% | 50,000 |
| Feb 26, 2026 | 133.00 | 133.05 | 132.95 | 133.05 | 133.05 | 4.97% | 14,000 |
| Feb 25, 2026 | 126.00 | 126.75 | 126.00 | 126.75 | 126.75 | 4.97% | 30,000 |
| Feb 24, 2026 | 119.95 | 120.75 | 115.00 | 120.75 | 120.75 | 5.00% | 18,000 |
| Feb 19, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 4.55% | 6,000 |
| Feb 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,000 |
| Feb 17, 2026 | 115.00 | 116.80 | 113.00 | 113.00 | 113.00 | - | 6,000 |
| Feb 16, 2026 | 115.85 | 115.85 | 113.00 | 113.00 | 113.00 | -1.61% | 10,000 |
| Feb 13, 2026 | 119.95 | 119.95 | 114.55 | 114.85 | 114.85 | -4.73% | 24,000 |
| Feb 12, 2026 | 122.95 | 123.00 | 120.55 | 120.55 | 120.55 | -1.99% | 8,000 |
| Feb 11, 2026 | 126.00 | 126.00 | 116.80 | 123.00 | 123.00 | 0.08% | 84,000 |
| Feb 10, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 5.00% | 34,000 |
| Feb 9, 2026 | 117.05 | 117.05 | 114.00 | 117.05 | 117.05 | 4.98% | 70,000 |
| Feb 6, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 4.99% | 2,000 |
| Feb 5, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 4.99% | 6,000 |
| Feb 4, 2026 | 96.35 | 101.15 | 93.00 | 101.15 | 101.15 | 4.98% | 18,000 |
| Feb 3, 2026 | 93.10 | 97.75 | 93.10 | 96.35 | 96.35 | 3.49% | 26,000 |
| Feb 2, 2026 | 96.00 | 97.00 | 93.10 | 93.10 | 93.10 | -5.00% | 18,000 |
| Feb 1, 2026 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | -1.01% | 8,000 |
| Jan 30, 2026 | 100.80 | 100.80 | 99.00 | 99.00 | 99.00 | 3.13% | 8,000 |
| Jan 29, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 2,000 |
| Jan 28, 2026 | 93.25 | 97.00 | 93.25 | 97.00 | 97.00 | 1.04% | 8,000 |
| Jan 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.31% | 2,000 |