Silkflex Polymers (India) Limited (NSE:SILKFLEX)
India · Delayed Price · Currency is INR 213.60
+3.60 (1.71%)
May 12, 2026, 3:31 PM IST
Silkflex Polymers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 219.00 | 220.50 | 210.10 | 213.60 | 213.60 | 1.71% | 12,000 |
| May 11, 2026 | 200.25 | 210.25 | 190.30 | 210.00 | 210.00 | 4.87% | 19,000 |
| May 8, 2026 | 202.00 | 202.00 | 193.80 | 200.25 | 200.25 | -1.84% | 28,000 |
| May 7, 2026 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | -4.98% | 20,000 |
| May 6, 2026 | 196.00 | 214.95 | 194.75 | 214.70 | 214.70 | 4.73% | 42,000 |
| May 5, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -4.98% | 2,000 |
| May 4, 2026 | 229.70 | 229.70 | 215.75 | 215.75 | 215.75 | -5.00% | 19,000 |
| Apr 30, 2026 | 227.10 | 227.10 | 205.50 | 227.10 | 227.10 | 4.99% | 151,000 |
| Apr 29, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 5.00% | 14,000 |
| Apr 28, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 4.99% | 4,000 |
| Apr 27, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 4.98% | 20,000 |
| Apr 24, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 5.00% | 24,000 |
| Apr 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4.98% | 4,000 |
| 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 |