Silkflex Polymers (India) Limited (NSE:SILKFLEX)
India · Delayed Price · Currency is INR 313.20
+13.40 (4.47%)
Nov 9, 2026, 3:27 PM IST
Silkflex Polymers (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 316.00 | 322.00 | 294.55 | 313.20 | 313.20 | 4.47% | 37,500 |
| Nov 8, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 3.02% | 500 |
| Nov 6, 2026 | 315.95 | 315.95 | 287.00 | 291.00 | 291.00 | 0.12% | 13,500 |
| Nov 5, 2026 | 303.00 | 305.00 | 286.05 | 290.65 | 290.65 | 2.36% | 15,000 |
| Nov 4, 2026 | 271.00 | 289.80 | 271.00 | 283.95 | 283.95 | 2.51% | 10,000 |
| Nov 3, 2026 | 278.25 | 278.25 | 270.00 | 277.00 | 277.00 | -0.45% | 4,000 |
| Nov 2, 2026 | 280.10 | 293.00 | 272.00 | 278.25 | 278.25 | -6.78% | 11,000 |
| Oct 30, 2026 | 283.00 | 298.50 | 283.00 | 298.50 | 298.50 | -0.25% | 11,000 |
| Oct 29, 2026 | 289.75 | 302.00 | 289.75 | 299.25 | 299.25 | 4.40% | 36,000 |
| Oct 28, 2026 | 300.95 | 301.00 | 276.20 | 286.65 | 286.65 | 0.56% | 20,000 |
| Oct 27, 2026 | 260.70 | 285.05 | 260.70 | 285.05 | 285.05 | 9.99% | 24,000 |
| Oct 26, 2026 | 240.00 | 260.70 | 240.00 | 259.15 | 259.15 | 9.35% | 40,000 |
| Oct 23, 2026 | 240.00 | 240.00 | 236.00 | 237.00 | 237.00 | -3.30% | 6,000 |
| Oct 22, 2026 | 250.00 | 250.00 | 245.10 | 245.10 | 245.10 | -2.78% | 3,000 |
| Oct 21, 2026 | 250.00 | 260.00 | 240.10 | 252.10 | 252.10 | -3.04% | 30,000 |
| Oct 19, 2026 | 271.00 | 271.00 | 250.10 | 260.00 | 260.00 | 1.27% | 6,000 |
| Oct 16, 2026 | 250.00 | 257.00 | 240.00 | 256.75 | 256.75 | 3.53% | 14,000 |
| Oct 15, 2026 | 248.10 | 255.00 | 237.00 | 248.00 | 248.00 | 1.43% | 21,000 |
| Oct 14, 2026 | 258.00 | 258.00 | 241.10 | 244.50 | 244.50 | -5.23% | 15,000 |
| Oct 13, 2026 | 258.80 | 258.80 | 252.90 | 258.00 | 258.00 | 1.18% | 10,000 |
| Oct 12, 2026 | 260.00 | 260.00 | 239.95 | 255.00 | 255.00 | -1.92% | 38,000 |
| Oct 9, 2026 | 273.00 | 273.00 | 255.15 | 260.00 | 260.00 | -0.44% | 23,000 |
| Oct 8, 2026 | 273.10 | 282.05 | 261.10 | 261.15 | 261.15 | -7.16% | 13,000 |
| Oct 7, 2026 | 290.45 | 290.45 | 281.30 | 281.30 | 281.30 | -3.15% | 5,000 |
| Oct 6, 2026 | 300.80 | 300.80 | 286.05 | 290.45 | 290.45 | -3.23% | 30,000 |
| Oct 5, 2026 | 297.80 | 300.80 | 285.00 | 300.15 | 300.15 | 4.67% | 16,000 |
| Oct 1, 2026 | 273.00 | 286.75 | 273.00 | 286.75 | 286.75 | 5.00% | 35,000 |
| Sep 30, 2026 | 273.50 | 280.50 | 273.10 | 273.10 | 273.10 | -4.99% | 40,000 |
| Sep 28, 2026 | 287.00 | 292.80 | 279.10 | 287.45 | 287.45 | 0.63% | 12,000 |
| Sep 25, 2026 | 272.05 | 285.65 | 271.00 | 285.65 | 285.65 | 5.00% | 18,000 |
| Sep 24, 2026 | 281.15 | 281.15 | 272.05 | 272.05 | 272.05 | -4.99% | 10,000 |
| Sep 23, 2026 | 298.00 | 298.00 | 286.35 | 286.35 | 286.35 | -4.99% | 19,000 |
| Sep 22, 2026 | 309.05 | 309.05 | 294.50 | 301.40 | 301.40 | 2.40% | 63,000 |
| Sep 21, 2026 | 284.10 | 294.35 | 284.10 | 294.35 | 294.35 | 4.99% | 24,000 |
| Sep 18, 2026 | 267.00 | 280.35 | 266.30 | 280.35 | 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 |