Silver Touch Technologies Limited (NSE:SILVERTUC)
India · Delayed Price · Currency is INR 145.72
-0.96 (-0.65%)
May 25, 2026, 3:30 PM IST
Silver Touch Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 144.40 | 147.90 | 142.42 | 146.68 | 146.68 | 2.93% | 418,941 |
| May 21, 2026 | 150.00 | 152.67 | 142.08 | 142.50 | 142.50 | -4.71% | 315,681 |
| May 20, 2026 | 146.50 | 152.25 | 142.53 | 149.55 | 149.55 | 2.40% | 435,821 |
| May 19, 2026 | 144.00 | 147.50 | 143.10 | 146.05 | 146.05 | 1.78% | 328,876 |
| May 18, 2026 | 146.00 | 146.94 | 140.70 | 143.49 | 143.49 | -3.11% | 284,788 |
| May 15, 2026 | 151.99 | 152.90 | 146.41 | 148.10 | 148.10 | -0.84% | 317,297 |
| May 14, 2026 | 146.25 | 151.26 | 145.11 | 149.35 | 149.35 | 1.07% | 315,582 |
| May 13, 2026 | 140.30 | 151.96 | 140.30 | 147.77 | 147.77 | 0.06% | 721,909 |
| May 12, 2026 | 149.60 | 152.35 | 147.68 | 147.68 | 147.68 | -5.00% | 146,841 |
| May 11, 2026 | 164.20 | 165.00 | 155.45 | 155.45 | 155.45 | -5.00% | 387,188 |
| May 8, 2026 | 168.20 | 168.80 | 163.00 | 163.63 | 163.63 | -2.47% | 611,221 |
| May 7, 2026 | 168.74 | 168.75 | 163.48 | 167.78 | 167.78 | 0.79% | 530,666 |
| May 6, 2026 | 163.99 | 168.40 | 159.20 | 166.46 | 166.46 | 3.78% | 610,944 |
| May 5, 2026 | 157.00 | 163.00 | 155.62 | 160.39 | 160.39 | 0.40% | 414,447 |
| May 4, 2026 | 164.90 | 169.00 | 155.25 | 159.75 | 159.75 | -2.25% | 668,950 |
| Apr 30, 2026 | 164.70 | 168.00 | 157.00 | 163.42 | 163.42 | 1.37% | 929,998 |
| Apr 29, 2026 | 158.99 | 161.21 | 155.05 | 161.21 | 161.21 | 5.00% | 527,648 |
| Apr 28, 2026 | 149.00 | 153.54 | 146.18 | 153.54 | 153.54 | 5.00% | 559,168 |
| Apr 27, 2026 | 141.00 | 146.23 | 140.30 | 146.23 | 146.23 | 5.00% | 303,413 |
| Apr 24, 2026 | 134.60 | 140.00 | 131.00 | 139.27 | 139.27 | 3.48% | 364,804 |
| Apr 23, 2026 | 136.50 | 140.79 | 129.20 | 134.59 | 134.59 | -0.99% | 553,622 |
| Apr 22, 2026 | 129.47 | 135.94 | 129.47 | 135.94 | 135.94 | 5.00% | 231,113 |
| Apr 21, 2026 | 124.50 | 129.50 | 121.51 | 129.47 | 129.47 | 4.97% | 412,937 |
| Apr 20, 2026 | 125.43 | 126.70 | 121.50 | 123.34 | 123.34 | -1.67% | 203,177 |
| Apr 17, 2026 | 125.50 | 129.50 | 123.50 | 125.43 | 125.43 | 0.59% | 185,678 |
| Apr 16, 2026 | 126.70 | 127.83 | 122.42 | 124.69 | 124.69 | -1.56% | 215,769 |
| Apr 15, 2026 | 127.99 | 130.00 | 126.00 | 126.66 | 126.66 | 1.72% | 171,646 |
| Apr 13, 2026 | 127.61 | 127.61 | 122.31 | 124.52 | 124.52 | -2.42% | 83,516 |
| Apr 10, 2026 | 127.72 | 130.00 | 125.00 | 127.61 | 127.61 | -0.09% | 130,385 |
| Apr 9, 2026 | 130.00 | 131.03 | 126.50 | 127.72 | 127.72 | -0.34% | 185,440 |
| Apr 8, 2026 | 127.70 | 128.70 | 125.30 | 128.16 | 128.16 | 3.81% | 291,102 |
| Apr 7, 2026 | 120.00 | 123.89 | 118.46 | 123.46 | 123.46 | 4.04% | 141,579 |
| Apr 6, 2026 | 118.89 | 119.70 | 116.35 | 118.67 | 118.67 | 3.71% | 147,489 |
| Apr 2, 2026 | 107.98 | 114.43 | 105.72 | 114.43 | 114.43 | 4.99% | 161,088 |
| Apr 1, 2026 | 104.70 | 108.99 | 104.70 | 108.99 | 108.99 | 5.00% | 18,434 |
| Mar 30, 2026 | 105.00 | 108.50 | 103.10 | 103.80 | 103.80 | -4.33% | 161,492 |
| Mar 27, 2026 | 114.20 | 118.00 | 108.50 | 108.50 | 108.50 | -4.99% | 175,306 |
| Mar 25, 2026 | 113.90 | 116.80 | 112.10 | 114.20 | 114.20 | 2.61% | 201,936 |
| Mar 24, 2026 | 119.60 | 119.60 | 111.10 | 111.30 | 111.30 | -4.79% | 279,457 |
| Mar 23, 2026 | 122.50 | 129.00 | 116.90 | 116.90 | 116.90 | -4.96% | 312,524 |
| Mar 20, 2026 | 117.40 | 123.00 | 117.40 | 123.00 | 123.00 | 4.95% | 173,563 |
| Mar 19, 2026 | 108.50 | 117.40 | 108.50 | 117.20 | 117.20 | 4.74% | 137,134 |
| Mar 18, 2026 | 110.00 | 111.90 | 108.60 | 111.90 | 111.90 | 4.97% | 142,248 |
| Mar 17, 2026 | 108.10 | 110.80 | 100.50 | 106.60 | 106.60 | 0.95% | 396,239 |
| Mar 16, 2026 | 112.90 | 113.00 | 105.00 | 105.60 | 105.60 | -4.43% | 290,107 |
| Mar 13, 2026 | 113.40 | 113.40 | 110.50 | 110.50 | 110.50 | -4.99% | 101,836 |
| Mar 12, 2026 | 118.00 | 119.80 | 115.60 | 116.30 | 116.30 | -4.36% | 363,635 |
| Mar 11, 2026 | 123.00 | 125.00 | 121.30 | 121.60 | 121.60 | -4.70% | 337,375 |
| Mar 10, 2026 | 133.00 | 133.00 | 127.60 | 127.60 | 127.60 | -4.99% | 216,112 |
| Mar 9, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -4.95% | 26,089 |