Siyaram Silk Mills Limited (NSE:SIYSIL)
India · Delayed Price · Currency is INR 516.15
+10.00 (1.98%)
Nov 11, 2026, 2:03 PM IST
NSE:SIYSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 514.35 | 519.60 | 506.00 | 516.15 | 516.15 | 1.98% | 59,848 |
| Nov 9, 2026 | 511.85 | 511.85 | 498.95 | 506.15 | 506.15 | -1.00% | 20,421 |
| Nov 8, 2026 | 499.30 | 514.20 | 491.00 | 511.25 | 511.25 | 2.39% | 20,595 |
| Nov 6, 2026 | 509.85 | 509.85 | 491.00 | 499.30 | 499.30 | -2.48% | 36,614 |
| Nov 5, 2026 | 485.40 | 515.00 | 485.00 | 512.00 | 512.00 | 7.06% | 210,543 |
| Nov 4, 2026 | 476.90 | 480.00 | 468.00 | 478.25 | 478.25 | 1.02% | 53,206 |
| Nov 3, 2026 | 465.15 | 485.05 | 464.05 | 473.40 | 473.40 | 1.08% | 44,220 |
| Nov 2, 2026 | 447.10 | 471.60 | 447.00 | 468.35 | 468.35 | 4.75% | 48,236 |
| Oct 30, 2026 | 455.15 | 455.30 | 443.00 | 447.10 | 447.10 | -1.20% | 34,498 |
| Oct 29, 2026 | 450.00 | 465.00 | 448.55 | 456.55 | 452.55 | 1.34% | 82,940 |
| Oct 28, 2026 | 454.90 | 468.00 | 448.50 | 450.50 | 446.55 | -2.15% | 77,463 |
| Oct 27, 2026 | 489.00 | 498.90 | 452.50 | 460.40 | 456.37 | -4.32% | 142,866 |
| Oct 26, 2026 | 476.75 | 484.15 | 466.55 | 481.20 | 476.98 | 0.93% | 16,389 |
| Oct 23, 2026 | 499.25 | 499.25 | 471.05 | 476.75 | 472.57 | -2.78% | 34,694 |
| Oct 22, 2026 | 506.00 | 511.50 | 488.10 | 490.40 | 486.10 | -2.80% | 26,300 |
| Oct 21, 2026 | 520.65 | 526.50 | 501.10 | 504.55 | 500.13 | -2.82% | 17,341 |
| Oct 19, 2026 | 530.10 | 534.70 | 513.00 | 519.20 | 514.65 | -2.25% | 20,763 |
| Oct 16, 2026 | 538.20 | 538.20 | 529.10 | 531.15 | 526.50 | -1.12% | 14,501 |
| Oct 15, 2026 | 541.00 | 544.35 | 530.10 | 537.15 | 532.44 | -0.07% | 14,766 |
| Oct 14, 2026 | 529.20 | 542.00 | 529.05 | 537.55 | 532.84 | 1.16% | 12,873 |
| Oct 13, 2026 | 534.20 | 534.20 | 525.00 | 531.40 | 526.74 | - | 15,129 |
| Oct 12, 2026 | 536.05 | 546.40 | 530.25 | 531.40 | 526.74 | -1.53% | 13,823 |
| Oct 9, 2026 | 544.00 | 558.00 | 536.20 | 539.65 | 534.92 | -0.53% | 14,353 |
| Oct 8, 2026 | 554.65 | 558.60 | 537.10 | 542.55 | 537.80 | -2.15% | 20,718 |
| Oct 7, 2026 | 553.45 | 559.05 | 547.65 | 554.45 | 549.59 | 0.18% | 21,674 |
| Oct 6, 2026 | 549.00 | 559.05 | 541.60 | 553.45 | 548.60 | 2.46% | 25,170 |
| Oct 5, 2026 | 535.80 | 544.00 | 531.50 | 540.15 | 535.42 | 1.62% | 20,499 |
| Oct 1, 2026 | 538.00 | 538.00 | 525.00 | 531.55 | 526.89 | -1.56% | 28,509 |
| Sep 30, 2026 | 543.90 | 543.90 | 538.00 | 539.95 | 535.22 | -0.27% | 14,052 |
| Sep 29, 2026 | 534.90 | 543.95 | 525.15 | 541.40 | 536.66 | 1.51% | 28,804 |
| Sep 28, 2026 | 540.00 | 540.00 | 528.05 | 533.35 | 528.68 | -0.87% | 16,765 |
| Sep 25, 2026 | 543.55 | 543.55 | 533.05 | 538.05 | 533.34 | -0.29% | 9,287 |
| Sep 24, 2026 | 540.55 | 544.80 | 532.20 | 539.60 | 534.87 | -0.18% | 21,521 |
| Sep 23, 2026 | 539.00 | 543.40 | 532.65 | 540.55 | 535.81 | 0.90% | 18,844 |
| Sep 22, 2026 | 535.80 | 538.40 | 527.10 | 535.75 | 531.06 | 1.08% | 20,446 |
| Sep 21, 2026 | 527.45 | 536.80 | 524.05 | 530.00 | 525.36 | 0.49% | 18,552 |
| Sep 18, 2026 | 512.55 | 535.85 | 512.55 | 527.40 | 522.78 | 2.52% | 52,367 |
| Sep 17, 2026 | 518.75 | 529.15 | 511.10 | 514.45 | 509.94 | -0.31% | 31,946 |
| Sep 16, 2026 | 521.05 | 529.35 | 508.35 | 516.05 | 511.53 | -0.94% | 41,973 |
| Sep 15, 2026 | 535.65 | 539.60 | 516.40 | 520.95 | 516.39 | -2.65% | 26,520 |
| Sep 11, 2026 | 540.45 | 543.75 | 528.65 | 535.15 | 530.46 | -2.17% | 38,397 |
| Sep 10, 2026 | 533.90 | 551.00 | 533.10 | 547.00 | 542.21 | 3.12% | 34,024 |
| Sep 9, 2026 | 550.10 | 553.85 | 527.10 | 530.45 | 525.80 | -4.26% | 80,328 |
| Sep 8, 2026 | 564.05 | 569.25 | 551.20 | 554.05 | 549.20 | -1.69% | 25,896 |
| Sep 7, 2026 | 553.40 | 566.95 | 553.40 | 563.55 | 558.61 | 1.97% | 30,927 |
| Sep 4, 2026 | 558.65 | 558.90 | 549.95 | 552.65 | 547.81 | -1.07% | 28,594 |
| Sep 3, 2026 | 550.25 | 561.80 | 550.25 | 558.65 | 553.76 | 1.51% | 24,396 |
| Sep 2, 2026 | 553.55 | 558.70 | 542.15 | 550.35 | 545.53 | -0.74% | 39,032 |
| Sep 1, 2026 | 564.70 | 564.70 | 550.10 | 554.45 | 549.59 | -1.61% | 40,245 |
| Aug 31, 2026 | 567.55 | 568.95 | 553.15 | 563.55 | 558.61 | -0.70% | 32,641 |