Siyaram Silk Mills Limited (NSE:SIYSIL)
India · Delayed Price · Currency is INR 480.50
+6.60 (1.39%)
Apr 2, 2026, 3:30 PM IST
NSE:SIYSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 469.00 | 469.00 | 454.00 | 462.80 | - | -2.34% | 31,939 |
| Apr 1, 2026 | 442.05 | 478.00 | 442.05 | 473.90 | 473.90 | 8.74% | 54,982 |
| Mar 30, 2026 | 452.00 | 468.00 | 433.35 | 435.80 | 435.80 | -5.18% | 127,124 |
| Mar 27, 2026 | 490.00 | 490.65 | 456.00 | 459.60 | 459.60 | -6.34% | 154,367 |
| Mar 25, 2026 | 488.10 | 498.00 | 483.60 | 490.70 | 490.70 | 1.54% | 89,696 |
| Mar 24, 2026 | 473.00 | 496.90 | 465.35 | 483.25 | 483.25 | 3.06% | 90,115 |
| Mar 23, 2026 | 472.50 | 481.40 | 455.20 | 468.90 | 468.90 | -1.36% | 436,369 |
| Mar 20, 2026 | 472.00 | 486.70 | 472.00 | 475.35 | 475.35 | 0.86% | 37,877 |
| Mar 19, 2026 | 484.00 | 489.20 | 468.35 | 471.30 | 471.30 | -3.98% | 45,426 |
| Mar 18, 2026 | 477.15 | 495.45 | 471.00 | 490.85 | 490.85 | 3.78% | 72,654 |
| Mar 17, 2026 | 476.00 | 479.40 | 470.30 | 472.95 | 472.95 | -0.32% | 57,985 |
| Mar 16, 2026 | 485.85 | 490.10 | 467.40 | 474.45 | 474.45 | -2.35% | 72,485 |
| Mar 13, 2026 | 497.50 | 500.00 | 485.00 | 485.85 | 485.85 | -2.34% | 56,241 |
| Mar 12, 2026 | 494.50 | 507.40 | 483.00 | 497.50 | 497.50 | -0.02% | 72,187 |
| Mar 11, 2026 | 499.85 | 511.55 | 496.10 | 497.60 | 497.60 | -0.10% | 58,539 |
| Mar 10, 2026 | 497.80 | 513.00 | 490.20 | 498.10 | 498.10 | 0.93% | 70,567 |
| Mar 9, 2026 | 503.05 | 507.90 | 484.30 | 493.50 | 493.50 | -3.29% | 68,257 |
| Mar 6, 2026 | 518.60 | 525.25 | 509.00 | 510.30 | 510.30 | -2.09% | 36,382 |
| Mar 5, 2026 | 519.90 | 531.00 | 505.70 | 521.20 | 521.20 | 0.97% | 81,274 |
| Mar 4, 2026 | 508.00 | 543.95 | 506.00 | 516.20 | 516.20 | -0.90% | 87,189 |
| Mar 2, 2026 | 505.00 | 525.00 | 505.00 | 520.90 | 520.90 | -2.00% | 45,931 |
| Feb 27, 2026 | 533.05 | 541.95 | 530.10 | 531.55 | 531.55 | -0.43% | 21,899 |
| Feb 26, 2026 | 535.75 | 542.95 | 530.55 | 533.85 | 533.85 | -0.25% | 22,195 |
| Feb 25, 2026 | 538.00 | 546.20 | 530.60 | 535.20 | 535.20 | -0.88% | 42,354 |
| Feb 24, 2026 | 550.00 | 550.00 | 535.35 | 539.95 | 539.95 | -1.50% | 33,820 |
| Feb 23, 2026 | 556.75 | 564.75 | 543.00 | 548.20 | 548.20 | -0.63% | 35,772 |
| Feb 20, 2026 | 547.20 | 553.50 | 540.00 | 551.70 | 551.70 | 0.51% | 27,629 |
| Feb 19, 2026 | 558.45 | 564.40 | 542.10 | 548.90 | 548.90 | -1.71% | 31,348 |
| Feb 18, 2026 | 572.50 | 575.30 | 555.10 | 558.45 | 558.45 | -2.47% | 58,113 |
| Feb 17, 2026 | 554.50 | 578.00 | 552.55 | 572.60 | 572.60 | 2.42% | 37,555 |
| Feb 16, 2026 | 561.30 | 567.80 | 555.20 | 559.05 | 559.05 | -2.07% | 35,583 |
| Feb 13, 2026 | 573.00 | 584.80 | 558.35 | 570.85 | 570.85 | -0.94% | 80,902 |
| Feb 12, 2026 | 574.80 | 583.00 | 562.45 | 576.25 | 576.25 | 0.74% | 58,668 |
| Feb 11, 2026 | 578.00 | 578.15 | 562.20 | 572.00 | 572.00 | -0.97% | 52,314 |
| Feb 10, 2026 | 573.35 | 584.00 | 571.55 | 577.60 | 577.60 | -0.72% | 78,601 |
| Feb 9, 2026 | 567.90 | 586.80 | 560.00 | 581.80 | 581.80 | 3.81% | 276,220 |
| Feb 6, 2026 | 558.00 | 567.15 | 555.05 | 560.45 | 560.45 | -1.12% | 44,368 |
| Feb 5, 2026 | 595.00 | 598.95 | 563.10 | 566.80 | 566.80 | -4.94% | 114,600 |
| Feb 4, 2026 | 569.05 | 605.00 | 560.00 | 596.25 | 596.25 | 4.17% | 209,400 |
| Feb 3, 2026 | 575.00 | 582.40 | 533.35 | 572.40 | 572.40 | 12.26% | 540,749 |
| Feb 2, 2026 | 514.45 | 516.00 | 496.40 | 509.90 | 509.90 | -0.88% | 54,077 |
| Feb 1, 2026 | 530.00 | 534.35 | 512.10 | 514.45 | 511.45 | -1.31% | 85,737 |
| Jan 30, 2026 | 505.95 | 534.80 | 499.50 | 521.30 | 518.26 | 3.10% | 115,577 |
| Jan 29, 2026 | 520.85 | 525.05 | 494.10 | 505.65 | 502.70 | -3.10% | 189,474 |
| Jan 28, 2026 | 550.00 | 560.10 | 501.25 | 521.85 | 518.81 | -6.33% | 539,814 |
| Jan 27, 2026 | 570.10 | 572.45 | 550.65 | 557.10 | 553.85 | -0.74% | 70,168 |
| Jan 23, 2026 | 578.95 | 584.85 | 558.85 | 561.25 | 557.98 | -2.33% | 34,285 |
| Jan 22, 2026 | 575.10 | 590.00 | 570.00 | 574.65 | 571.30 | 0.13% | 49,290 |
| Jan 21, 2026 | 561.00 | 589.00 | 548.80 | 573.90 | 570.55 | 1.44% | 69,409 |
| Jan 20, 2026 | 584.70 | 587.40 | 560.35 | 565.75 | 562.45 | -3.30% | 48,908 |