SIS Limited (NSE:SIS)
India · Delayed Price · Currency is INR 356.50
-13.35 (-3.61%)
Sep 5, 2025, 3:29 PM IST
SIS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 369.85 | 369.85 | 349.10 | 356.50 | 356.50 | -3.61% | 122,369 |
| Sep 4, 2025 | 372.20 | 373.80 | 369.25 | 369.85 | 369.85 | -0.63% | 17,570 |
| Sep 3, 2025 | 368.00 | 377.90 | 364.45 | 372.20 | 372.20 | 1.75% | 42,357 |
| Sep 2, 2025 | 366.10 | 368.00 | 362.65 | 365.80 | 365.80 | 0.29% | 13,365 |
| Sep 1, 2025 | 360.00 | 369.95 | 360.00 | 364.75 | 364.75 | 1.32% | 42,725 |
| Aug 29, 2025 | 362.00 | 362.80 | 358.55 | 360.00 | 360.00 | 0.01% | 27,786 |
| Aug 28, 2025 | 361.50 | 371.90 | 357.80 | 359.95 | 359.95 | -1.91% | 93,157 |
| Aug 26, 2025 | 366.00 | 368.50 | 361.00 | 366.95 | 366.95 | 0.45% | 51,557 |
| Aug 25, 2025 | 362.00 | 374.00 | 362.00 | 365.30 | 365.30 | -0.12% | 67,822 |
| Aug 22, 2025 | 364.90 | 369.90 | 359.95 | 365.75 | 365.75 | 1.37% | 106,525 |
| Aug 21, 2025 | 360.20 | 365.85 | 357.55 | 360.80 | 360.80 | 0.17% | 139,539 |
| Aug 20, 2025 | 359.50 | 363.45 | 357.50 | 360.20 | 360.20 | 0.19% | 91,826 |
| Aug 19, 2025 | 358.40 | 363.75 | 354.80 | 359.50 | 359.50 | 1.04% | 53,859 |
| Aug 18, 2025 | 353.00 | 359.45 | 350.85 | 355.80 | 355.80 | 0.96% | 78,410 |
| Aug 14, 2025 | 357.50 | 363.80 | 349.15 | 352.40 | 352.40 | -1.43% | 76,950 |
| Aug 13, 2025 | 368.50 | 371.00 | 354.10 | 357.50 | 357.50 | -1.77% | 72,463 |
| Aug 12, 2025 | 370.00 | 375.15 | 362.65 | 363.95 | 363.95 | -1.65% | 71,745 |
| Aug 11, 2025 | 370.05 | 379.70 | 367.00 | 370.05 | 370.05 | -0.72% | 58,273 |
| Aug 8, 2025 | 371.50 | 393.90 | 370.30 | 372.75 | 372.75 | 0.34% | 191,987 |
| Aug 7, 2025 | 373.95 | 373.95 | 365.10 | 371.50 | 371.50 | -0.66% | 138,860 |
| Aug 6, 2025 | 374.15 | 379.45 | 365.10 | 373.95 | 373.95 | -0.05% | 48,063 |
| Aug 5, 2025 | 381.15 | 383.30 | 370.35 | 374.15 | 374.15 | -1.10% | 30,692 |
| Aug 4, 2025 | 383.70 | 385.55 | 375.50 | 378.30 | 378.30 | -0.49% | 43,150 |
| Aug 1, 2025 | 387.40 | 392.05 | 377.20 | 380.15 | 380.15 | -1.62% | 88,289 |
| Jul 31, 2025 | 384.95 | 401.85 | 374.60 | 386.40 | 386.40 | 0.57% | 380,430 |
| Jul 30, 2025 | 380.70 | 392.50 | 374.10 | 384.20 | 384.20 | 1.92% | 32,987 |
| Jul 29, 2025 | 371.00 | 378.95 | 371.00 | 376.95 | 376.95 | 0.45% | 15,416 |
| Jul 28, 2025 | 380.05 | 383.40 | 371.00 | 375.25 | 375.25 | -1.26% | 37,759 |
| Jul 25, 2025 | 386.00 | 386.05 | 376.85 | 380.05 | 380.05 | -0.74% | 49,446 |
| Jul 24, 2025 | 385.75 | 386.10 | 380.00 | 382.90 | 382.90 | 0.25% | 29,403 |
| Jul 23, 2025 | 390.35 | 390.35 | 374.60 | 381.95 | 381.95 | -2.15% | 97,963 |
| Jul 22, 2025 | 378.10 | 392.00 | 376.30 | 390.35 | 390.35 | 3.24% | 96,485 |
| Jul 21, 2025 | 381.25 | 383.20 | 376.15 | 378.10 | 378.10 | -0.83% | 24,295 |
| Jul 18, 2025 | 382.75 | 385.00 | 376.50 | 381.25 | 381.25 | -0.39% | 45,085 |
| Jul 17, 2025 | 382.95 | 385.40 | 378.15 | 382.75 | 382.75 | -0.05% | 36,058 |
| Jul 16, 2025 | 376.50 | 390.50 | 376.45 | 382.95 | 382.95 | 2.07% | 111,221 |
| Jul 15, 2025 | 372.90 | 377.90 | 372.05 | 375.20 | 375.20 | 0.62% | 109,261 |
| Jul 14, 2025 | 369.00 | 374.30 | 369.00 | 372.90 | 372.90 | 0.74% | 49,972 |
| Jul 11, 2025 | 369.00 | 374.00 | 368.95 | 370.15 | 370.15 | -0.35% | 37,575 |
| Jul 10, 2025 | 362.70 | 374.20 | 362.70 | 371.45 | 371.45 | 2.61% | 69,592 |
| Jul 9, 2025 | 370.00 | 372.00 | 358.60 | 362.00 | 362.00 | -2.23% | 129,097 |
| Jul 8, 2025 | 376.00 | 376.00 | 369.15 | 370.25 | 370.25 | -0.39% | 20,088 |
| Jul 7, 2025 | 368.30 | 374.00 | 366.30 | 371.70 | 371.70 | 0.19% | 36,255 |
| Jul 4, 2025 | 369.25 | 373.50 | 368.35 | 371.00 | 371.00 | 0.47% | 24,387 |
| Jul 3, 2025 | 365.00 | 373.50 | 364.95 | 369.25 | 369.25 | 0.71% | 44,829 |
| Jul 2, 2025 | 369.00 | 372.95 | 365.30 | 366.65 | 366.65 | -0.99% | 69,809 |
| Jul 1, 2025 | 370.00 | 374.80 | 369.00 | 370.30 | 370.30 | - | 25,790 |
| Jun 30, 2025 | 375.10 | 375.10 | 369.40 | 370.30 | 370.30 | -1.28% | 36,596 |
| Jun 27, 2025 | 369.65 | 378.50 | 369.65 | 375.10 | 375.10 | 1.47% | 61,833 |
| Jun 26, 2025 | 374.00 | 374.60 | 368.00 | 369.65 | 369.65 | -0.55% | 84,630 |