Siyaram Silk Mills Limited (NSE:SIYSIL)
India · Delayed Price · Currency is INR 552.65
-6.00 (-1.07%)
Sep 4, 2026, 3:30 PM IST
NSE:SIYSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 558.65 | 558.90 | 549.95 | 552.65 | 552.65 | -1.07% | 28,594 |
| Sep 3, 2026 | 550.25 | 561.80 | 550.25 | 558.65 | 558.65 | 1.51% | 24,396 |
| Sep 2, 2026 | 553.55 | 558.70 | 542.15 | 550.35 | 550.35 | -0.74% | 39,032 |
| Sep 1, 2026 | 564.70 | 564.70 | 550.10 | 554.45 | 554.45 | -1.61% | 40,245 |
| Aug 31, 2026 | 567.55 | 568.95 | 553.15 | 563.55 | 563.55 | -0.70% | 32,641 |
| Aug 28, 2026 | 561.10 | 569.95 | 561.10 | 567.55 | 567.55 | 0.49% | 23,148 |
| Aug 27, 2026 | 572.05 | 574.15 | 561.55 | 564.80 | 564.80 | -1.07% | 26,972 |
| Aug 26, 2026 | 569.20 | 579.45 | 565.00 | 570.90 | 570.90 | 0.65% | 34,898 |
| Aug 25, 2026 | 592.95 | 593.95 | 562.10 | 567.20 | 567.20 | -3.61% | 85,777 |
| Aug 24, 2026 | 601.00 | 608.35 | 586.10 | 588.45 | 588.45 | -2.95% | 70,809 |
| Aug 21, 2026 | 635.00 | 645.50 | 599.95 | 606.35 | 606.35 | -6.36% | 198,798 |
| Aug 20, 2026 | 640.00 | 652.00 | 634.55 | 647.55 | 647.55 | 2.33% | 96,914 |
| Aug 19, 2026 | 643.95 | 646.45 | 631.00 | 632.80 | 632.80 | -1.70% | 40,379 |
| Aug 18, 2026 | 634.45 | 651.85 | 632.00 | 643.75 | 643.75 | 1.76% | 93,139 |
| Aug 17, 2026 | 639.00 | 661.00 | 626.00 | 632.60 | 632.60 | -0.75% | 133,073 |
| Aug 14, 2026 | 646.10 | 646.10 | 633.40 | 637.40 | 637.40 | -0.62% | 51,075 |
| Aug 13, 2026 | 635.70 | 647.00 | 630.00 | 641.40 | 641.40 | 1.66% | 48,625 |
| Aug 12, 2026 | 632.90 | 638.00 | 624.90 | 630.90 | 630.90 | -0.21% | 47,589 |
| Aug 11, 2026 | 620.00 | 634.65 | 618.05 | 632.25 | 632.25 | 1.98% | 86,951 |
| Aug 10, 2026 | 633.55 | 633.55 | 606.00 | 620.00 | 620.00 | -0.86% | 44,216 |
| Aug 7, 2026 | 628.15 | 636.00 | 621.05 | 625.35 | 625.35 | -0.45% | 25,073 |
| Aug 6, 2026 | 628.00 | 637.90 | 623.50 | 628.15 | 628.15 | 0.02% | 18,900 |
| Aug 5, 2026 | 625.00 | 636.90 | 625.00 | 628.00 | 628.00 | 0.82% | 55,413 |
| Aug 4, 2026 | 629.70 | 638.80 | 620.00 | 622.90 | 622.90 | -1.02% | 59,367 |
| Aug 3, 2026 | 611.35 | 634.00 | 605.75 | 629.30 | 629.30 | 4.48% | 128,794 |
| Jul 31, 2026 | 598.50 | 609.85 | 591.00 | 602.30 | 602.30 | - | 52,033 |
| Jul 30, 2026 | 620.15 | 627.75 | 587.15 | 602.30 | 602.30 | -2.39% | 56,545 |
| Jul 29, 2026 | 622.30 | 628.85 | 615.00 | 617.05 | 617.05 | -0.41% | 17,623 |
| Jul 28, 2026 | 630.00 | 631.90 | 616.00 | 619.60 | 619.60 | -0.82% | 27,311 |
| Jul 27, 2026 | 609.70 | 626.60 | 609.70 | 624.70 | 624.70 | 2.50% | 29,239 |
| Jul 24, 2026 | 612.95 | 615.00 | 595.05 | 609.45 | 609.45 | -0.18% | 34,666 |
| Jul 23, 2026 | 627.85 | 633.60 | 612.00 | 615.55 | 610.55 | -1.96% | 49,163 |
| Jul 22, 2026 | 644.80 | 644.80 | 624.65 | 627.85 | 622.75 | -1.42% | 35,183 |
| Jul 21, 2026 | 643.00 | 645.30 | 633.20 | 636.90 | 631.73 | -1.23% | 26,987 |
| Jul 20, 2026 | 632.00 | 659.50 | 629.80 | 644.80 | 639.56 | 2.11% | 113,530 |
| Jul 17, 2026 | 628.10 | 639.00 | 616.10 | 631.45 | 626.32 | 0.16% | 39,213 |
| Jul 16, 2026 | 641.65 | 647.95 | 625.60 | 630.45 | 625.33 | -1.40% | 29,795 |
| Jul 15, 2026 | 650.50 | 656.10 | 636.10 | 639.40 | 634.21 | -1.22% | 34,607 |
| Jul 14, 2026 | 647.95 | 655.00 | 636.50 | 647.30 | 642.04 | -0.35% | 64,345 |
| Jul 13, 2026 | 640.15 | 655.05 | 635.10 | 649.60 | 644.32 | 0.71% | 67,345 |
| Jul 10, 2026 | 644.75 | 647.70 | 632.70 | 645.00 | 639.76 | 1.57% | 37,475 |
| Jul 9, 2026 | 611.95 | 641.45 | 611.95 | 635.00 | 629.84 | 3.83% | 69,429 |
| Jul 8, 2026 | 621.45 | 634.95 | 605.00 | 611.55 | 606.58 | -2.97% | 44,349 |
| Jul 7, 2026 | 625.85 | 645.00 | 608.60 | 630.30 | 625.18 | 0.18% | 159,647 |
| Jul 6, 2026 | 638.90 | 641.10 | 625.30 | 629.15 | 624.04 | -1.53% | 33,938 |
| Jul 3, 2026 | 634.35 | 648.80 | 633.80 | 638.90 | 633.71 | 0.80% | 47,545 |
| Jul 2, 2026 | 641.40 | 643.45 | 624.00 | 633.80 | 628.65 | -0.48% | 40,750 |
| Jul 1, 2026 | 640.00 | 651.00 | 632.05 | 636.85 | 631.68 | -0.20% | 56,976 |
| Jun 30, 2026 | 635.80 | 646.35 | 631.40 | 638.15 | 632.97 | 0.37% | 32,253 |
| Jun 29, 2026 | 645.30 | 650.20 | 632.35 | 635.80 | 630.64 | -1.47% | 43,962 |