Siyaram Silk Mills Limited (NSE:SIYSIL)
India · Delayed Price · Currency is INR 542.15
-16.30 (-2.92%)
Feb 19, 2026, 3:29 PM IST
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 594.00 | 601.95 | 583.15 | 585.05 | 581.64 | -2.82% | 61,540 |
| Jan 16, 2026 | 607.30 | 617.15 | 600.00 | 602.00 | 598.49 | -0.68% | 44,729 |
| Jan 14, 2026 | 611.00 | 611.85 | 600.15 | 606.10 | 602.57 | -0.69% | 49,343 |
| Jan 13, 2026 | 595.25 | 613.80 | 592.30 | 610.30 | 606.74 | 2.83% | 41,130 |
| Jan 12, 2026 | 585.05 | 608.40 | 571.30 | 593.50 | 590.04 | 1.44% | 53,207 |
| Jan 9, 2026 | 600.60 | 601.20 | 582.40 | 585.05 | 581.64 | -2.16% | 72,983 |
| Jan 8, 2026 | 607.40 | 615.45 | 592.50 | 597.95 | 594.46 | -1.56% | 56,429 |
| Jan 7, 2026 | 607.35 | 614.70 | 603.00 | 607.40 | 603.86 | 0.01% | 66,645 |
| Jan 6, 2026 | 621.50 | 627.70 | 601.00 | 607.35 | 603.81 | -2.92% | 71,751 |
| Jan 5, 2026 | 636.00 | 639.55 | 622.15 | 625.60 | 621.95 | -1.94% | 41,114 |
| Jan 2, 2026 | 632.00 | 643.00 | 629.20 | 637.95 | 634.23 | 1.01% | 34,623 |
| Jan 1, 2026 | 638.00 | 638.00 | 621.00 | 631.60 | 627.92 | -0.10% | 27,467 |
| Dec 31, 2025 | 630.85 | 636.30 | 626.45 | 632.25 | 628.56 | 0.49% | 30,211 |
| Dec 30, 2025 | 635.00 | 635.00 | 624.00 | 629.15 | 625.48 | -0.39% | 26,506 |
| Dec 29, 2025 | 648.00 | 650.05 | 624.60 | 631.60 | 627.92 | -2.55% | 42,125 |
| Dec 26, 2025 | 650.60 | 654.40 | 646.15 | 648.15 | 644.37 | -0.14% | 25,423 |
| Dec 24, 2025 | 645.00 | 655.00 | 642.00 | 649.05 | 645.27 | 2.44% | 106,563 |
| Dec 23, 2025 | 629.50 | 639.00 | 626.00 | 633.60 | 629.91 | 0.92% | 62,429 |
| Dec 22, 2025 | 630.05 | 639.75 | 624.35 | 627.80 | 624.14 | -0.63% | 42,430 |
| Dec 19, 2025 | 625.00 | 634.80 | 621.55 | 631.80 | 628.12 | 1.83% | 35,515 |
| Dec 18, 2025 | 630.00 | 630.00 | 617.90 | 620.45 | 616.83 | -2.10% | 39,256 |
| Dec 17, 2025 | 639.85 | 641.65 | 630.60 | 633.75 | 630.05 | -0.95% | 55,994 |
| Dec 16, 2025 | 652.10 | 652.30 | 638.00 | 639.85 | 636.12 | -1.91% | 31,223 |
| Dec 15, 2025 | 652.75 | 656.00 | 642.90 | 652.30 | 648.50 | 0.35% | 26,272 |
| Dec 12, 2025 | 648.80 | 662.40 | 646.05 | 650.05 | 646.26 | 0.46% | 47,091 |
| Dec 11, 2025 | 652.40 | 655.50 | 638.00 | 647.05 | 643.28 | -0.03% | 68,657 |
| Dec 10, 2025 | 666.00 | 681.00 | 643.00 | 647.25 | 643.48 | -3.58% | 88,998 |
| Dec 9, 2025 | 655.25 | 674.50 | 639.95 | 671.25 | 667.34 | 2.16% | 73,894 |