Silly Monks Entertainment Limited (NSE:SILLYMONKS)
India · Delayed Price · Currency is INR 17.08
+0.13 (0.77%)
May 29, 2026, 3:29 PM IST
Silly Monks Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17.70 | 17.70 | 17.00 | 17.08 | 17.08 | 0.77% | 5,887 |
| May 27, 2026 | 16.91 | 17.70 | 16.82 | 16.95 | 16.95 | 0.89% | 2,469 |
| May 26, 2026 | 17.90 | 17.90 | 16.15 | 16.80 | 16.80 | -1.23% | 22,680 |
| May 25, 2026 | 15.55 | 17.13 | 15.55 | 17.01 | 17.01 | 9.11% | 33,506 |
| May 22, 2026 | 15.90 | 16.20 | 15.52 | 15.59 | 15.59 | 1.50% | 4,089 |
| May 21, 2026 | 15.99 | 16.11 | 15.01 | 15.36 | 15.36 | -1.35% | 11,727 |
| May 20, 2026 | 15.48 | 15.90 | 15.01 | 15.57 | 15.57 | 2.57% | 8,050 |
| May 19, 2026 | 16.40 | 16.40 | 14.61 | 15.18 | 15.18 | -3.92% | 37,657 |
| May 18, 2026 | 17.50 | 17.50 | 15.30 | 15.80 | 15.80 | -3.60% | 11,338 |
| May 15, 2026 | 17.25 | 17.74 | 16.04 | 16.39 | 16.39 | -0.67% | 8,234 |
| May 14, 2026 | 17.30 | 17.30 | 16.20 | 16.50 | 16.50 | -1.96% | 7,166 |
| May 13, 2026 | 16.75 | 17.09 | 16.75 | 16.83 | 16.83 | 3.89% | 8,363 |
| May 12, 2026 | 17.14 | 17.14 | 15.70 | 16.20 | 16.20 | -5.48% | 17,613 |
| May 11, 2026 | 16.61 | 17.39 | 16.61 | 17.14 | 17.14 | 0.82% | 5,836 |
| May 8, 2026 | 17.90 | 17.90 | 16.70 | 17.00 | 17.00 | -0.93% | 1,602 |
| May 7, 2026 | 17.69 | 17.80 | 17.00 | 17.16 | 17.16 | 2.69% | 14,732 |
| May 6, 2026 | 17.69 | 17.70 | 16.07 | 16.71 | 16.71 | -1.65% | 5,253 |
| May 5, 2026 | 16.99 | 16.99 | 16.56 | 16.99 | 16.99 | -1.22% | 2,057 |
| May 4, 2026 | 17.19 | 17.29 | 17.15 | 17.20 | 17.20 | 0.76% | 2,011 |
| Apr 30, 2026 | 17.80 | 17.80 | 16.45 | 17.07 | 17.07 | 0.18% | 10,609 |
| Apr 29, 2026 | 17.90 | 17.90 | 16.70 | 17.04 | 17.04 | -0.93% | 2,414 |
| Apr 28, 2026 | 17.38 | 17.38 | 16.77 | 17.20 | 17.20 | -1.04% | 25,889 |
| Apr 27, 2026 | 18.69 | 18.69 | 16.73 | 17.38 | 17.38 | 2.24% | 6,538 |
| Apr 24, 2026 | 17.09 | 17.60 | 16.66 | 17.00 | 17.00 | 0.06% | 18,103 |
| Apr 23, 2026 | 16.65 | 17.00 | 16.59 | 16.99 | 16.99 | 2.04% | 23,361 |
| Apr 22, 2026 | 16.99 | 17.00 | 16.35 | 16.65 | 16.65 | 0.73% | 2,988 |
| Apr 21, 2026 | 17.00 | 17.00 | 16.37 | 16.53 | 16.53 | -1.55% | 12,708 |
| Apr 20, 2026 | 16.60 | 17.00 | 16.11 | 16.79 | 16.79 | 0.60% | 22,007 |
| Apr 17, 2026 | 16.66 | 17.35 | 16.16 | 16.69 | 16.69 | -0.77% | 2,196 |
| Apr 16, 2026 | 17.12 | 17.90 | 16.50 | 16.82 | 16.82 | -3.72% | 69,989 |
| Apr 15, 2026 | 17.46 | 17.87 | 16.72 | 17.47 | 17.47 | 6.52% | 19,733 |
| Apr 13, 2026 | 16.90 | 17.60 | 16.16 | 16.40 | 16.40 | -2.50% | 5,073 |
| Apr 10, 2026 | 16.99 | 17.00 | 16.16 | 16.82 | 16.82 | 0.96% | 12,628 |
| Apr 9, 2026 | 15.55 | 17.55 | 15.55 | 16.66 | 16.66 | 3.87% | 20,723 |
| Apr 8, 2026 | 15.00 | 16.49 | 15.00 | 16.04 | 16.04 | 6.93% | 64,296 |
| Apr 7, 2026 | 15.74 | 15.74 | 14.90 | 15.00 | 15.00 | -2.34% | 23,217 |
| Apr 6, 2026 | 15.90 | 15.90 | 14.76 | 15.36 | 15.36 | 0.99% | 4,688 |
| Apr 2, 2026 | 16.35 | 16.35 | 15.00 | 15.21 | 15.21 | -3.31% | 13,392 |
| Apr 1, 2026 | 16.21 | 16.21 | 15.73 | 15.73 | 15.73 | 1.88% | 64,871 |
| Mar 30, 2026 | 15.81 | 16.00 | 15.21 | 15.44 | 15.44 | -2.34% | 3,459 |
| Mar 27, 2026 | 16.30 | 16.30 | 15.49 | 15.81 | 15.81 | -3.01% | 46,194 |
| Mar 25, 2026 | 15.50 | 16.33 | 15.50 | 16.30 | 16.30 | 4.76% | 210,873 |
| Mar 24, 2026 | 16.19 | 16.19 | 15.35 | 15.56 | 15.56 | 0.19% | 2,094 |
| Mar 23, 2026 | 16.00 | 16.13 | 15.52 | 15.53 | 15.53 | -4.90% | 6,230 |
| Mar 20, 2026 | 15.16 | 16.47 | 15.16 | 16.33 | 16.33 | 2.70% | 465 |
| Mar 19, 2026 | 15.19 | 16.30 | 15.19 | 15.90 | 15.90 | -0.38% | 2,308 |
| Mar 18, 2026 | 16.00 | 16.38 | 15.76 | 15.96 | 15.96 | 1.27% | 2,866 |
| Mar 17, 2026 | 16.80 | 16.93 | 15.60 | 15.76 | 15.76 | -2.29% | 12,166 |
| Mar 16, 2026 | 16.75 | 16.75 | 15.75 | 16.13 | 16.13 | 0.81% | 8,415 |
| Mar 13, 2026 | 16.20 | 16.89 | 16.00 | 16.00 | 16.00 | -1.30% | 4,420 |