Siyaram Silk Mills Limited (NSE:SIYSIL)
India · Delayed Price · Currency is INR 731.85
-20.20 (-2.69%)
Oct 24, 2025, 3:30 PM IST
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 748.50 | 751.80 | 725.00 | 731.85 | 731.85 | -2.69% | 58,848 |
| Oct 23, 2025 | 760.00 | 780.00 | 746.25 | 752.05 | 752.05 | 0.18% | 146,486 |
| Oct 21, 2025 | 753.00 | 753.00 | 746.95 | 750.70 | 750.70 | 0.50% | 19,560 |
| Oct 20, 2025 | 746.15 | 752.85 | 738.00 | 746.95 | 746.95 | 0.38% | 61,304 |
| Oct 17, 2025 | 745.00 | 753.15 | 735.15 | 744.15 | 744.15 | -0.35% | 54,797 |
| Oct 16, 2025 | 729.25 | 753.90 | 729.20 | 746.80 | 746.80 | 2.81% | 93,312 |
| Oct 15, 2025 | 715.00 | 757.20 | 715.00 | 726.40 | 726.40 | 1.72% | 162,786 |
| Oct 14, 2025 | 718.00 | 737.80 | 710.10 | 714.10 | 714.10 | -0.56% | 52,994 |
| Oct 13, 2025 | 720.00 | 724.80 | 710.00 | 718.15 | 718.15 | -1.43% | 44,431 |
| Oct 10, 2025 | 738.10 | 742.00 | 725.70 | 728.60 | 728.60 | -1.34% | 30,880 |
| Oct 9, 2025 | 730.00 | 753.05 | 730.00 | 738.50 | 738.50 | 0.50% | 78,667 |
| Oct 8, 2025 | 749.80 | 764.45 | 732.00 | 734.85 | 734.85 | -1.83% | 116,951 |
| Oct 7, 2025 | 714.95 | 754.00 | 707.45 | 748.55 | 748.55 | 4.79% | 345,926 |
| Oct 6, 2025 | 695.00 | 729.90 | 690.15 | 714.35 | 714.35 | 2.63% | 214,618 |
| Oct 3, 2025 | 650.80 | 699.60 | 650.80 | 696.05 | 696.05 | 6.85% | 128,197 |
| Oct 1, 2025 | 655.00 | 656.00 | 645.00 | 651.45 | 651.45 | 0.04% | 21,536 |
| Sep 30, 2025 | 650.00 | 655.65 | 645.95 | 651.20 | 651.20 | 0.86% | 17,915 |
| Sep 29, 2025 | 645.00 | 657.05 | 640.00 | 645.65 | 645.65 | -0.41% | 25,553 |
| Sep 26, 2025 | 665.00 | 665.30 | 641.35 | 648.30 | 648.30 | -3.35% | 28,679 |
| Sep 25, 2025 | 663.55 | 675.00 | 663.55 | 670.80 | 670.80 | 0.25% | 22,592 |
| Sep 24, 2025 | 673.70 | 677.00 | 665.00 | 669.15 | 669.15 | -0.28% | 15,579 |
| Sep 23, 2025 | 671.00 | 678.45 | 669.05 | 671.00 | 671.00 | -0.29% | 15,514 |
| Sep 22, 2025 | 688.00 | 693.50 | 667.25 | 672.95 | 672.95 | -1.28% | 34,754 |
| Sep 19, 2025 | 690.00 | 692.45 | 680.00 | 681.65 | 681.65 | -1.36% | 22,824 |
| Sep 18, 2025 | 695.00 | 702.80 | 685.00 | 691.05 | 691.05 | -0.47% | 35,544 |
| 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 |