SIS Limited (NSE:SIS)
India · Delayed Price · Currency is INR 419.80
+3.90 (0.94%)
Sep 17, 2026, 3:30 PM IST
SIS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 415.90 | 425.90 | 415.00 | 420.00 | - | 0.99% | 370,605 |
| 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 |
| Aug 13, 2026 | 440.00 | 441.70 | 430.10 | 434.80 | 434.80 | -0.91% | 406,346 |
| Aug 12, 2026 | 437.55 | 441.90 | 435.00 | 438.80 | 438.80 | 0.29% | 120,755 |
| Aug 11, 2026 | 429.85 | 439.70 | 427.30 | 437.55 | 437.55 | 2.39% | 116,676 |
| Aug 10, 2026 | 434.95 | 434.95 | 423.40 | 427.35 | 427.35 | -1.75% | 106,058 |
| Aug 7, 2026 | 433.00 | 439.85 | 432.40 | 434.95 | 434.95 | -0.22% | 97,206 |
| Aug 6, 2026 | 433.55 | 444.10 | 429.65 | 435.90 | 435.90 | 1.24% | 264,788 |
| Aug 5, 2026 | 430.05 | 434.00 | 425.45 | 430.55 | 430.55 | 0.12% | 91,748 |
| Aug 4, 2026 | 425.10 | 432.35 | 422.60 | 430.05 | 430.05 | 1.16% | 186,973 |
| Aug 3, 2026 | 424.50 | 429.75 | 422.55 | 425.10 | 425.10 | 0.64% | 66,651 |
| Jul 31, 2026 | 425.95 | 425.95 | 420.30 | 422.40 | 422.40 | -0.44% | 88,962 |
| Jul 30, 2026 | 429.70 | 430.70 | 421.80 | 424.25 | 424.25 | -1.44% | 79,072 |
| Jul 29, 2026 | 428.55 | 431.95 | 428.55 | 430.45 | 430.45 | -0.01% | 65,426 |
| Jul 28, 2026 | 436.55 | 436.55 | 429.05 | 430.50 | 430.50 | -1.13% | 84,526 |
| Jul 27, 2026 | 440.00 | 440.00 | 431.75 | 435.40 | 435.40 | -0.49% | 53,598 |
| Jul 24, 2026 | 440.80 | 441.05 | 434.00 | 437.55 | 437.55 | -0.26% | 101,463 |
| Jul 23, 2026 | 437.10 | 441.50 | 435.55 | 438.70 | 438.70 | 0.37% | 91,716 |
| Jul 22, 2026 | 444.95 | 444.95 | 435.10 | 437.10 | 437.10 | -0.99% | 240,918 |
| Jul 21, 2026 | 435.00 | 444.50 | 432.85 | 441.45 | 441.45 | 1.24% | 113,077 |
| Jul 20, 2026 | 436.00 | 442.80 | 430.35 | 436.05 | 436.05 | 0.57% | 282,279 |
| Jul 17, 2026 | 440.25 | 441.30 | 427.95 | 433.60 | 433.60 | -1.51% | 172,589 |
| Jul 16, 2026 | 438.80 | 443.60 | 436.70 | 440.25 | 440.25 | 0.33% | 80,346 |
| Jul 15, 2026 | 436.95 | 445.35 | 435.75 | 438.80 | 438.80 | 0.97% | 164,646 |
| Jul 14, 2026 | 435.70 | 442.95 | 432.35 | 434.60 | 434.60 | 0.01% | 161,379 |
| Jul 13, 2026 | 435.50 | 439.00 | 431.55 | 434.55 | 434.55 | -0.22% | 96,610 |
| Jul 10, 2026 | 439.00 | 443.95 | 432.00 | 435.50 | 435.50 | -0.53% | 91,055 |
| Jul 9, 2026 | 431.00 | 439.90 | 429.85 | 437.80 | 437.80 | 1.80% | 86,768 |