Siyaram Silk Mills Limited (NSE:SIYSIL)
India · Delayed Price · Currency is INR 633.80
+38.55 (6.48%)
Aug 19, 2025, 3:29 PM IST
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 713.50 | 714.75 | 695.00 | 700.10 | 695.26 | -1.91% | 37,544 |
| Jul 4, 2025 | 713.95 | 722.45 | 708.00 | 713.75 | 708.82 | 1.06% | 103,958 |
| Jul 3, 2025 | 694.90 | 709.00 | 685.05 | 706.25 | 701.37 | 1.75% | 60,341 |
| Jul 2, 2025 | 705.00 | 709.45 | 690.10 | 694.10 | 689.30 | -1.32% | 37,897 |
| Jul 1, 2025 | 710.00 | 710.00 | 696.05 | 703.35 | 698.49 | -0.45% | 45,510 |
| Jun 30, 2025 | 702.50 | 710.80 | 701.40 | 706.50 | 701.62 | 1.17% | 48,361 |
| Jun 27, 2025 | 699.65 | 708.70 | 696.10 | 698.35 | 693.52 | -0.19% | 34,393 |
| Jun 26, 2025 | 697.00 | 714.10 | 694.10 | 699.65 | 694.82 | 0.81% | 134,440 |
| Jun 25, 2025 | 684.00 | 698.00 | 681.85 | 694.05 | 689.25 | 1.84% | 46,079 |
| Jun 24, 2025 | 677.00 | 692.60 | 676.60 | 681.50 | 676.79 | 2.15% | 56,288 |
| Jun 23, 2025 | 660.00 | 677.20 | 660.00 | 667.15 | 662.54 | -0.53% | 72,575 |
| Jun 20, 2025 | 665.00 | 683.80 | 657.05 | 670.70 | 666.07 | 0.82% | 60,112 |
| Jun 19, 2025 | 685.10 | 693.00 | 660.00 | 665.25 | 660.65 | -3.66% | 97,301 |
| Jun 18, 2025 | 699.00 | 703.75 | 688.00 | 690.55 | 685.78 | -0.69% | 33,432 |
| Jun 17, 2025 | 700.00 | 719.90 | 692.90 | 695.35 | 690.54 | -0.66% | 73,464 |
| Jun 16, 2025 | 704.95 | 706.65 | 689.70 | 700.00 | 695.16 | -0.21% | 52,642 |
| Jun 13, 2025 | 694.85 | 708.00 | 686.00 | 701.45 | 696.60 | -1.00% | 72,205 |
| Jun 12, 2025 | 731.05 | 734.00 | 704.05 | 708.55 | 703.65 | -2.60% | 76,980 |
| Jun 11, 2025 | 742.00 | 751.00 | 721.00 | 727.50 | 722.47 | -1.14% | 146,015 |
| Jun 10, 2025 | 707.80 | 746.00 | 702.85 | 735.90 | 730.81 | 4.78% | 254,330 |
| Jun 9, 2025 | 700.00 | 710.00 | 697.30 | 702.30 | 697.45 | 0.77% | 61,814 |