SIS Limited (NSE:SIS)
India · Delayed Price · Currency is INR 385.00
+9.85 (2.63%)
Oct 27, 2026, 3:30 PM IST
SIS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 372.05 | 385.00 | 372.05 | 385.00 | 385.00 | 2.63% | 27,183 |
| Oct 26, 2026 | 362.85 | 380.00 | 355.90 | 375.15 | 375.15 | 3.92% | 58,891 |
| Oct 23, 2026 | 380.00 | 380.00 | 352.00 | 361.00 | 361.00 | -4.96% | 233,438 |
| Oct 22, 2026 | 382.05 | 382.45 | 372.05 | 379.85 | 379.85 | -0.08% | 65,118 |
| Oct 21, 2026 | 386.00 | 387.05 | 375.35 | 380.15 | 380.15 | -2.35% | 40,085 |
| Oct 19, 2026 | 403.50 | 403.50 | 387.20 | 389.30 | 389.30 | -3.04% | 27,249 |
| Oct 16, 2026 | 402.00 | 407.35 | 398.00 | 401.50 | 401.50 | -0.48% | 39,208 |
| Oct 15, 2026 | 407.00 | 409.85 | 402.00 | 403.45 | 403.45 | -0.69% | 66,589 |
| Oct 14, 2026 | 402.50 | 409.15 | 402.50 | 406.25 | 406.25 | 0.21% | 72,813 |
| Oct 13, 2026 | 408.05 | 410.55 | 401.20 | 405.40 | 405.40 | -0.84% | 117,182 |
| Oct 12, 2026 | 412.95 | 418.85 | 403.20 | 408.85 | 408.85 | -1.79% | 144,903 |
| Oct 9, 2026 | 410.00 | 418.00 | 409.10 | 416.30 | 416.30 | 1.19% | 89,348 |
| Oct 8, 2026 | 415.10 | 418.85 | 407.30 | 411.40 | 411.40 | -0.46% | 121,031 |
| Oct 7, 2026 | 419.45 | 419.95 | 411.55 | 413.30 | 413.30 | -0.82% | 68,801 |
| Oct 6, 2026 | 416.45 | 420.30 | 414.55 | 416.70 | 416.70 | 0.48% | 99,900 |
| Oct 5, 2026 | 413.45 | 419.90 | 411.60 | 414.70 | 414.70 | 0.45% | 57,546 |
| Oct 1, 2026 | 419.10 | 419.85 | 407.20 | 412.85 | 412.85 | -1.49% | 85,848 |
| Sep 30, 2026 | 416.40 | 424.00 | 415.80 | 419.10 | 419.10 | 0.11% | 321,349 |
| Sep 29, 2026 | 394.20 | 424.40 | 394.15 | 418.65 | 418.65 | 6.20% | 413,495 |
| Sep 28, 2026 | 418.40 | 418.40 | 378.50 | 394.20 | 394.20 | -5.78% | 1,838,678 |
| Sep 25, 2026 | 418.45 | 425.00 | 415.65 | 418.40 | 418.40 | -0.01% | 83,932 |
| Sep 24, 2026 | 420.00 | 426.65 | 415.20 | 418.45 | 418.45 | -0.71% | 118,643 |
| Sep 23, 2026 | 423.95 | 430.50 | 419.00 | 421.45 | 421.45 | -0.61% | 98,041 |
| Sep 22, 2026 | 420.55 | 433.00 | 420.35 | 424.05 | 424.05 | 0.83% | 254,932 |
| Sep 21, 2026 | 428.25 | 436.55 | 418.20 | 420.55 | 420.55 | -1.80% | 408,293 |
| Sep 18, 2026 | 419.80 | 430.95 | 419.00 | 428.25 | 428.25 | 2.01% | 164,393 |
| Sep 17, 2026 | 415.90 | 425.90 | 415.00 | 419.80 | 419.80 | 0.94% | 370,623 |
| Sep 16, 2026 | 418.40 | 426.85 | 410.65 | 415.90 | 415.90 | 0.24% | 461,513 |
| Sep 15, 2026 | 418.45 | 425.65 | 412.25 | 414.90 | 414.90 | -1.05% | 450,780 |
| Sep 11, 2026 | 423.80 | 427.00 | 415.20 | 419.30 | 419.30 | -0.86% | 453,528 |
| Sep 10, 2026 | 429.60 | 429.60 | 421.40 | 422.95 | 422.95 | -0.84% | 439,487 |
| Sep 9, 2026 | 427.00 | 433.80 | 425.25 | 426.55 | 426.55 | -0.28% | 365,193 |
| Sep 8, 2026 | 428.65 | 435.90 | 426.50 | 427.75 | 427.75 | -0.21% | 478,616 |
| Sep 7, 2026 | 430.95 | 438.20 | 425.20 | 428.65 | 428.65 | -0.53% | 444,184 |
| Sep 4, 2026 | 435.85 | 436.65 | 428.05 | 430.95 | 430.95 | -1.12% | 390,191 |
| Sep 3, 2026 | 433.70 | 441.00 | 430.00 | 435.85 | 435.85 | 1.36% | 773,082 |
| Sep 2, 2026 | 430.90 | 435.00 | 422.45 | 430.00 | 430.00 | 0.57% | 369,279 |
| Sep 1, 2026 | 431.95 | 432.20 | 425.00 | 427.55 | 427.55 | -0.26% | 226,378 |
| Aug 31, 2026 | 431.00 | 434.45 | 425.50 | 428.65 | 428.65 | -0.55% | 191,449 |
| Aug 28, 2026 | 421.70 | 436.00 | 421.50 | 431.00 | 431.00 | 2.21% | 338,084 |
| Aug 27, 2026 | 420.00 | 428.95 | 418.20 | 421.70 | 421.70 | 0.14% | 313,306 |
| Aug 26, 2026 | 414.95 | 425.00 | 414.95 | 421.10 | 421.10 | 1.94% | 180,645 |
| Aug 25, 2026 | 418.00 | 420.70 | 411.05 | 413.10 | 413.10 | -1.18% | 194,898 |
| Aug 24, 2026 | 415.00 | 422.80 | 415.00 | 418.05 | 418.05 | 0.07% | 169,236 |
| Aug 21, 2026 | 413.05 | 421.10 | 413.00 | 417.75 | 417.75 | 1.10% | 166,993 |
| Aug 20, 2026 | 412.40 | 417.70 | 410.20 | 413.20 | 413.20 | -0.31% | 146,530 |
| Aug 19, 2026 | 412.00 | 426.00 | 412.00 | 414.50 | 414.50 | 0.22% | 204,010 |
| Aug 18, 2026 | 416.10 | 420.70 | 412.45 | 413.60 | 413.60 | -0.68% | 117,106 |
| Aug 17, 2026 | 425.00 | 428.00 | 414.30 | 416.45 | 416.45 | -3.07% | 192,249 |
| Aug 14, 2026 | 438.50 | 439.20 | 425.20 | 429.65 | 429.65 | -1.18% | 266,075 |