Silly Monks Entertainment Limited (NSE:SILLYMONKS)
India · Delayed Price · Currency is INR 16.94
-0.47 (-2.70%)
Mar 9, 2026, 3:28 PM IST
Silly Monks Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.49 | 17.49 | 16.54 | 16.64 | - | -4.42% | 8,581 |
| Mar 6, 2026 | 17.52 | 17.52 | 16.45 | 17.41 | 17.41 | 4.31% | 18,860 |
| Mar 5, 2026 | 16.99 | 17.19 | 16.15 | 16.69 | 16.69 | 1.52% | 1,848 |
| Mar 4, 2026 | 16.99 | 17.70 | 16.20 | 16.44 | 16.44 | -3.24% | 6,480 |
| Mar 2, 2026 | 16.80 | 17.70 | 16.80 | 16.99 | 16.99 | -3.41% | 12,915 |
| Feb 27, 2026 | 17.51 | 17.90 | 17.51 | 17.59 | 17.59 | 0.92% | 5,282 |
| Feb 26, 2026 | 18.28 | 18.70 | 17.29 | 17.43 | 17.43 | -4.18% | 9,423 |
| Feb 25, 2026 | 17.80 | 18.90 | 17.50 | 18.19 | 18.19 | 0.17% | 3,803 |
| Feb 24, 2026 | 19.00 | 19.90 | 18.14 | 18.16 | 18.16 | -4.87% | 40,544 |
| Feb 23, 2026 | 19.01 | 19.20 | 18.81 | 19.09 | 19.09 | 1.98% | 2,085 |
| Feb 20, 2026 | 19.15 | 19.15 | 18.65 | 18.72 | 18.72 | -2.80% | 1,542 |
| Feb 19, 2026 | 19.33 | 19.87 | 18.61 | 19.26 | 19.26 | -0.82% | 10,548 |
| Feb 18, 2026 | 19.01 | 19.48 | 18.55 | 19.42 | 19.42 | -0.41% | 4,951 |
| Feb 17, 2026 | 19.15 | 19.90 | 19.01 | 19.50 | 19.50 | 1.62% | 10,159 |
| Feb 16, 2026 | 19.01 | 19.48 | 18.30 | 19.19 | 19.19 | 0.42% | 16,011 |
| Feb 13, 2026 | 20.01 | 20.01 | 19.05 | 19.11 | 19.11 | -4.07% | 13,481 |
| Feb 12, 2026 | 19.00 | 20.35 | 18.70 | 19.92 | 19.92 | 2.63% | 25,663 |
| Feb 11, 2026 | 19.12 | 20.05 | 19.00 | 19.41 | 19.41 | 1.52% | 18,264 |
| Feb 10, 2026 | 17.60 | 19.17 | 17.60 | 19.12 | 19.12 | 4.60% | 221,759 |
| Feb 9, 2026 | 17.90 | 18.29 | 17.90 | 18.28 | 18.28 | -0.16% | 27,784 |
| Feb 6, 2026 | 18.05 | 18.99 | 18.05 | 18.31 | 18.31 | -3.58% | 2,639 |
| Feb 5, 2026 | 19.38 | 19.38 | 18.61 | 18.99 | 18.99 | -2.11% | 11,236 |
| Feb 4, 2026 | 18.65 | 19.44 | 18.60 | 19.40 | 19.40 | -0.21% | 24,590 |
| Feb 3, 2026 | 19.20 | 19.75 | 18.30 | 19.44 | 19.44 | 0.93% | 56,796 |
| Feb 2, 2026 | 20.44 | 20.80 | 19.15 | 19.26 | 19.26 | -4.42% | 44,363 |
| Feb 1, 2026 | 19.15 | 20.20 | 18.31 | 20.15 | 20.15 | 4.73% | 6,353 |
| Jan 30, 2026 | 19.65 | 19.65 | 18.75 | 19.24 | 19.24 | -2.38% | 49,966 |
| Jan 29, 2026 | 20.20 | 20.90 | 19.26 | 19.71 | 19.71 | -2.76% | 25,236 |
| Jan 28, 2026 | 20.30 | 20.30 | 19.76 | 20.27 | 20.27 | -2.03% | 12,258 |
| Jan 27, 2026 | 20.88 | 20.88 | 19.90 | 20.69 | 20.69 | -0.96% | 6,373 |
| Jan 23, 2026 | 20.74 | 21.00 | 20.25 | 20.89 | 20.89 | -1.32% | 3,896 |
| Jan 22, 2026 | 22.99 | 22.99 | 21.17 | 21.17 | 21.17 | -4.98% | 29,958 |
| Jan 21, 2026 | 23.08 | 23.08 | 21.09 | 22.28 | 22.28 | 1.32% | 46,965 |
| Jan 20, 2026 | 21.03 | 22.08 | 21.03 | 21.99 | 21.99 | 4.56% | 29,988 |
| Jan 19, 2026 | 20.98 | 21.03 | 19.40 | 21.03 | 21.03 | 4.99% | 26,825 |
| Jan 16, 2026 | 19.89 | 20.98 | 19.20 | 20.03 | 20.03 | 0.20% | 48,529 |
| Jan 14, 2026 | 20.39 | 20.39 | 19.42 | 19.99 | 19.99 | -2.20% | 15,486 |
| Jan 13, 2026 | 19.50 | 20.47 | 18.75 | 20.44 | 20.44 | 4.82% | 24,882 |
| Jan 12, 2026 | 19.92 | 19.92 | 18.50 | 19.50 | 19.50 | 2.74% | 37,207 |
| Jan 9, 2026 | 18.60 | 19.25 | 18.22 | 18.98 | 18.98 | -0.11% | 23,566 |
| Jan 8, 2026 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | -4.47% | 47,378 |
| Jan 7, 2026 | 19.59 | 20.25 | 19.31 | 19.89 | 19.89 | -0.50% | 4,925 |
| Jan 6, 2026 | 19.95 | 20.20 | 19.29 | 19.99 | 19.99 | 0.10% | 9,885 |
| Jan 5, 2026 | 19.61 | 20.00 | 19.61 | 19.97 | 19.97 | 1.37% | 16,259 |
| Jan 2, 2026 | 20.00 | 20.30 | 19.50 | 19.70 | 19.70 | -2.09% | 18,272 |
| Jan 1, 2026 | 20.90 | 20.90 | 20.00 | 20.12 | 20.12 | -3.73% | 30,637 |
| Dec 31, 2025 | 20.25 | 21.80 | 20.25 | 20.90 | 20.90 | -0.48% | 12,550 |
| Dec 30, 2025 | 21.13 | 21.70 | 20.75 | 21.00 | 21.00 | -0.62% | 15,090 |
| Dec 29, 2025 | 20.54 | 22.00 | 20.54 | 21.13 | 21.13 | -1.31% | 15,882 |
| Dec 26, 2025 | 21.36 | 21.48 | 21.34 | 21.41 | 21.41 | -0.79% | 3,799 |