NSE:SIYSIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	599.00	599.90	589.00	593.45	593.45	0.46%	102,326
May 21, 2026	584.40	598.95	574.55	590.75	590.75	3.05%	372,211
May 20, 2026	600.00	600.00	570.10	573.25	573.25	-6.29%	581,991
May 19, 2026	602.00	618.80	597.00	611.70	611.70	1.61%	313,522
May 18, 2026	585.00	605.70	575.00	602.00	602.00	5.07%	509,137
May 15, 2026	549.00	583.00	544.10	572.95	572.95	4.48%	102,341
May 14, 2026	559.90	567.60	542.10	548.40	548.40	-1.84%	52,983
May 13, 2026	563.00	570.00	555.45	558.70	558.70	-0.37%	39,051
May 12, 2026	583.00	583.00	558.45	560.75	560.75	-4.02%	55,136
May 11, 2026	585.50	594.90	576.70	584.25	584.25	-1.73%	72,060
May 8, 2026	607.00	612.00	592.35	594.55	594.55	-1.10%	93,773
May 7, 2026	571.55	610.00	570.70	601.15	601.15	5.55%	255,471
May 6, 2026	576.10	579.50	561.00	569.55	569.55	-1.08%	116,651
May 5, 2026	583.60	588.35	558.40	575.75	575.75	-0.84%	108,151
May 4, 2026	574.70	594.80	570.00	580.65	580.65	2.04%	101,249
Apr 30, 2026	573.00	574.80	564.10	569.05	569.05	-1.56%	32,530
Apr 29, 2026	570.50	591.10	570.50	578.05	578.05	0.35%	57,515
Apr 28, 2026	568.00	582.00	568.00	576.05	576.05	1.49%	51,289
Apr 27, 2026	564.75	580.85	564.75	567.60	567.60	0.50%	64,089
Apr 24, 2026	594.85	594.85	560.35	564.75	564.75	-4.05%	56,712
Apr 23, 2026	576.05	595.00	568.60	588.60	588.60	2.18%	113,731
Apr 22, 2026	571.00	579.00	563.35	576.05	576.05	0.13%	48,832
Apr 21, 2026	561.55	582.30	557.10	575.30	575.30	2.68%	132,323
Apr 20, 2026	547.15	570.05	535.40	560.30	560.30	2.95%	72,401
Apr 17, 2026	544.80	551.00	537.00	544.25	544.25	0.47%	29,608
Apr 16, 2026	548.40	554.90	534.00	541.70	541.70	-0.44%	38,179
Apr 15, 2026	535.00	548.00	531.60	544.10	544.10	3.83%	45,862
Apr 13, 2026	529.55	535.00	510.00	524.05	524.05	-1.53%	34,261
Apr 10, 2026	535.00	537.50	525.35	532.20	532.20	1.30%	74,110
Apr 9, 2026	536.50	539.80	523.15	525.35	525.35	-2.22%	73,974
Apr 8, 2026	524.10	541.30	513.40	537.30	537.30	4.97%	120,313
Apr 7, 2026	507.50	515.95	498.00	511.85	511.85	1.06%	69,963
Apr 6, 2026	489.90	508.40	472.85	506.50	506.50	5.48%	95,245
Apr 2, 2026	469.00	483.60	454.00	480.20	480.20	1.33%	62,277
Apr 1, 2026	442.05	478.00	442.05	473.90	473.90	8.74%	54,982
Mar 30, 2026	452.00	468.00	433.35	435.80	435.80	-5.18%	127,124
Mar 27, 2026	490.00	490.65	456.00	459.60	459.60	-6.34%	154,367
Mar 25, 2026	488.10	498.00	483.60	490.70	490.70	1.54%	89,696
Mar 24, 2026	473.00	496.90	465.35	483.25	483.25	3.06%	90,115
Mar 23, 2026	472.50	481.40	455.20	468.90	468.90	-1.36%	436,369
Mar 20, 2026	472.00	486.70	472.00	475.35	475.35	0.86%	37,877
Mar 19, 2026	484.00	489.20	468.35	471.30	471.30	-3.98%	45,426
Mar 18, 2026	477.15	495.45	471.00	490.85	490.85	3.78%	72,654
Mar 17, 2026	476.00	479.40	470.30	472.95	472.95	-0.32%	57,985
Mar 16, 2026	485.85	490.10	467.40	474.45	474.45	-2.35%	72,485
Mar 13, 2026	497.50	500.00	485.00	485.85	485.85	-2.34%	56,241
Mar 12, 2026	494.50	507.40	483.00	497.50	497.50	-0.02%	72,187
Mar 11, 2026	499.85	511.55	496.10	497.60	497.60	-0.10%	58,539
Mar 10, 2026	497.80	513.00	490.20	498.10	498.10	0.93%	70,567
Mar 9, 2026	503.05	507.90	484.30	493.50	493.50	-3.29%	68,257