Siyaram Silk Mills Limited (NSE:SIYSIL)
India · Delayed Price · Currency is INR 694.30
+11.25 (1.65%)
Sep 17, 2025, 3:30 PM IST
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 688.50 | 698.20 | 683.95 | 694.30 | 694.30 | 1.65% | 70,376 |
| Sep 16, 2025 | 677.10 | 715.00 | 673.50 | 683.05 | 683.05 | 0.93% | 201,345 |
| Sep 15, 2025 | 676.50 | 680.00 | 669.50 | 676.75 | 676.75 | 0.56% | 32,190 |
| Sep 12, 2025 | 674.90 | 682.60 | 668.10 | 673.00 | 673.00 | -0.28% | 36,895 |
| Sep 11, 2025 | 674.00 | 678.40 | 664.80 | 674.90 | 674.90 | 0.53% | 64,404 |
| Sep 10, 2025 | 657.50 | 685.40 | 656.00 | 671.35 | 671.35 | 2.68% | 94,039 |
| Sep 9, 2025 | 652.30 | 659.00 | 641.95 | 653.80 | 653.80 | 0.23% | 18,369 |
| Sep 8, 2025 | 664.00 | 664.00 | 648.25 | 652.30 | 652.30 | -1.14% | 32,318 |
| Sep 5, 2025 | 656.95 | 665.00 | 645.50 | 659.80 | 659.80 | 0.43% | 30,021 |
| Sep 4, 2025 | 663.00 | 664.20 | 647.45 | 656.95 | 656.95 | -0.54% | 54,377 |
| Sep 3, 2025 | 633.90 | 669.30 | 631.05 | 660.50 | 660.50 | 4.20% | 104,248 |
| Sep 2, 2025 | 626.00 | 639.00 | 623.00 | 633.90 | 633.90 | 2.38% | 37,039 |
| Sep 1, 2025 | 615.50 | 625.00 | 612.45 | 619.15 | 619.15 | 0.71% | 20,880 |
| Aug 29, 2025 | 611.60 | 630.00 | 610.05 | 614.80 | 614.80 | 1.05% | 46,374 |
| Aug 28, 2025 | 615.00 | 618.10 | 605.00 | 608.40 | 608.40 | -2.05% | 38,084 |
| Aug 26, 2025 | 630.00 | 633.00 | 614.70 | 621.15 | 621.15 | -1.90% | 44,489 |
| Aug 25, 2025 | 619.00 | 639.70 | 607.00 | 633.15 | 633.15 | 3.08% | 112,492 |
| Aug 22, 2025 | 620.20 | 624.05 | 611.55 | 614.25 | 614.25 | -1.40% | 26,633 |
| Aug 21, 2025 | 624.50 | 637.80 | 620.10 | 623.00 | 623.00 | 0.13% | 47,207 |
| Aug 20, 2025 | 633.00 | 634.00 | 620.00 | 622.20 | 622.20 | -1.35% | 41,829 |
| Aug 19, 2025 | 599.00 | 637.30 | 598.00 | 630.70 | 630.70 | 5.96% | 200,368 |
| Aug 18, 2025 | 571.80 | 600.25 | 571.80 | 595.25 | 595.25 | 4.48% | 66,167 |
| Aug 14, 2025 | 584.00 | 588.00 | 555.10 | 569.70 | 569.70 | -2.07% | 67,744 |
| Aug 13, 2025 | 575.90 | 585.00 | 573.10 | 581.75 | 581.75 | 1.11% | 36,993 |
| Aug 12, 2025 | 584.90 | 603.00 | 572.00 | 575.35 | 575.35 | -1.11% | 69,323 |
| Aug 11, 2025 | 582.00 | 585.05 | 568.10 | 581.80 | 581.80 | -0.27% | 75,223 |
| Aug 8, 2025 | 599.90 | 603.20 | 580.00 | 583.35 | 583.35 | -2.25% | 52,927 |
| Aug 7, 2025 | 588.20 | 611.15 | 580.85 | 596.75 | 596.75 | -0.07% | 81,646 |
| Aug 6, 2025 | 616.00 | 621.75 | 592.15 | 597.15 | 597.15 | -3.12% | 64,917 |
| Aug 5, 2025 | 613.25 | 622.80 | 612.00 | 616.40 | 616.40 | 0.52% | 23,098 |
| Aug 4, 2025 | 620.00 | 622.85 | 608.30 | 613.20 | 613.20 | 0.03% | 52,496 |
| Aug 1, 2025 | 626.50 | 638.85 | 610.00 | 613.00 | 613.00 | -2.55% | 61,191 |
| Jul 31, 2025 | 639.40 | 640.85 | 625.95 | 629.05 | 629.05 | -2.60% | 94,403 |
| Jul 30, 2025 | 680.95 | 680.95 | 628.60 | 645.85 | 645.85 | -4.69% | 406,193 |
| Jul 29, 2025 | 662.00 | 683.00 | 662.00 | 677.65 | 677.65 | 2.67% | 151,188 |
| Jul 28, 2025 | 691.05 | 696.60 | 652.00 | 660.05 | 660.05 | -4.49% | 118,513 |
| Jul 25, 2025 | 720.05 | 722.15 | 687.10 | 691.05 | 691.05 | -4.11% | 84,583 |
| Jul 24, 2025 | 707.00 | 729.50 | 707.00 | 720.70 | 720.70 | 1.91% | 74,874 |
| Jul 23, 2025 | 714.90 | 714.90 | 700.65 | 707.20 | 707.20 | -0.38% | 52,474 |
| Jul 22, 2025 | 722.00 | 724.75 | 708.00 | 709.90 | 709.90 | -1.89% | 56,624 |
| Jul 21, 2025 | 714.40 | 728.00 | 705.30 | 723.55 | 718.55 | 0.96% | 61,222 |
| Jul 18, 2025 | 729.00 | 734.00 | 711.70 | 716.65 | 711.70 | -1.01% | 55,816 |
| Jul 17, 2025 | 726.95 | 732.95 | 721.00 | 723.95 | 718.95 | 0.51% | 49,019 |
| Jul 16, 2025 | 723.10 | 732.70 | 716.60 | 720.25 | 715.27 | -0.33% | 74,990 |
| Jul 15, 2025 | 724.90 | 736.35 | 720.00 | 722.65 | 717.66 | 0.06% | 54,521 |
| Jul 14, 2025 | 716.15 | 728.00 | 713.10 | 722.20 | 717.21 | 0.24% | 63,347 |
| Jul 11, 2025 | 730.70 | 737.75 | 717.00 | 720.45 | 715.47 | -1.27% | 62,938 |
| Jul 10, 2025 | 748.70 | 750.05 | 727.00 | 729.70 | 724.66 | -1.74% | 112,628 |
| Jul 9, 2025 | 740.00 | 754.30 | 738.05 | 742.65 | 737.52 | 1.34% | 259,212 |
| Jul 8, 2025 | 712.00 | 790.00 | 710.40 | 732.80 | 727.74 | 4.67% | 3,502,491 |