Slone Infosystems Limited (NSE:SLONE)
India · Delayed Price · Currency is INR 244.00
-0.90 (-0.37%)
Jan 23, 2026, 3:21 PM IST
Slone Infosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 226.00 | 244.90 | 226.00 | 244.90 | 244.90 | 2.06% | 1,600 |
| Jan 20, 2026 | 239.00 | 239.95 | 237.95 | 239.95 | 239.95 | -1.64% | 2,800 |
| Jan 16, 2026 | 231.00 | 250.00 | 231.00 | 243.95 | 243.95 | 5.04% | 4,000 |
| Jan 14, 2026 | 240.00 | 243.00 | 229.50 | 232.25 | 232.25 | -8.90% | 9,200 |
| Jan 9, 2026 | 255.00 | 255.00 | 250.00 | 254.95 | 254.95 | -1.92% | 3,600 |
| Jan 8, 2026 | 260.00 | 260.00 | 259.95 | 259.95 | 259.95 | -3.99% | 800 |
| Jan 7, 2026 | 255.00 | 270.75 | 252.00 | 270.75 | 270.75 | -2.08% | 2,400 |
| Jan 6, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 4.34% | 400 |
| Jan 5, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.85% | 400 |
| Jan 1, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4.27% | 400 |
| Dec 31, 2025 | 275.20 | 275.20 | 256.05 | 258.95 | 258.95 | -8.63% | 8,000 |
| Dec 30, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 0.44% | 400 |
| Dec 29, 2025 | 265.00 | 283.40 | 265.00 | 282.15 | 282.15 | 6.19% | 2,000 |
| Dec 26, 2025 | 274.65 | 274.65 | 262.35 | 265.70 | 265.70 | -2.30% | 2,400 |
| Dec 24, 2025 | 244.20 | 272.05 | 230.00 | 271.95 | 271.95 | 9.75% | 10,400 |
| Dec 23, 2025 | 250.00 | 270.00 | 246.70 | 247.80 | 247.80 | -3.20% | 5,200 |
| Dec 22, 2025 | 255.00 | 260.00 | 255.00 | 256.00 | 256.00 | -1.54% | 1,600 |
| Dec 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | 400 |
| Dec 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.01% | 400 |
| Dec 17, 2025 | 260.00 | 260.00 | 240.00 | 247.50 | 247.50 | -6.59% | 14,400 |
| Dec 16, 2025 | 265.05 | 265.05 | 255.00 | 264.95 | 264.95 | -1.85% | 2,800 |
| Dec 12, 2025 | 260.05 | 269.95 | 260.05 | 269.95 | 269.95 | 1.09% | 800 |
| Dec 10, 2025 | 260.90 | 267.05 | 250.00 | 267.05 | 267.05 | 0.39% | 2,400 |
| Dec 9, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.41% | 400 |
| Dec 5, 2025 | 275.00 | 275.00 | 250.10 | 267.10 | 267.10 | -2.87% | 5,600 |
| Dec 4, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -2.48% | 800 |
| Dec 3, 2025 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | -0.95% | 1,600 |
| Dec 2, 2025 | 290.00 | 290.00 | 282.40 | 284.70 | 284.70 | -2.25% | 4,000 |
| Dec 1, 2025 | 291.55 | 291.55 | 291.25 | 291.25 | 291.25 | -0.60% | 4,000 |
| Nov 28, 2025 | 282.50 | 293.00 | 282.50 | 293.00 | 293.00 | 0.34% | 4,800 |
| Nov 27, 2025 | 291.25 | 295.00 | 288.25 | 292.00 | 292.00 | -2.10% | 18,400 |
| Nov 26, 2025 | 285.00 | 306.00 | 282.75 | 298.25 | 298.25 | 0.68% | 8,400 |
| Nov 25, 2025 | 295.00 | 302.00 | 291.00 | 296.25 | 296.25 | -2.85% | 8,000 |
| Nov 24, 2025 | 291.00 | 304.95 | 291.00 | 304.95 | 304.95 | 0.73% | 800 |
| Nov 21, 2025 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | 1.94% | 400 |
| Nov 20, 2025 | 295.00 | 297.00 | 295.00 | 297.00 | 297.00 | 2.06% | 2,000 |
| Nov 19, 2025 | 297.95 | 297.95 | 291.00 | 291.00 | 291.00 | -2.33% | 2,000 |
| Nov 18, 2025 | 293.00 | 300.00 | 288.15 | 297.95 | 297.95 | 0.32% | 24,000 |
| Nov 17, 2025 | 300.00 | 303.00 | 291.05 | 297.00 | 297.00 | -1.38% | 7,200 |
| Nov 14, 2025 | 290.00 | 306.95 | 288.80 | 301.15 | 301.15 | -0.94% | 34,000 |
| Nov 13, 2025 | 296.00 | 304.00 | 286.50 | 304.00 | 304.00 | 0.81% | 43,200 |
| Nov 12, 2025 | 302.00 | 306.00 | 293.50 | 301.55 | 301.55 | -0.81% | 6,400 |
| Nov 11, 2025 | 307.00 | 307.00 | 304.00 | 304.00 | 304.00 | 0.66% | 2,000 |
| Nov 10, 2025 | 303.05 | 303.05 | 302.00 | 302.00 | 302.00 | -4.01% | 5,200 |
| Nov 7, 2025 | 318.00 | 318.00 | 314.60 | 314.60 | 314.60 | -0.13% | 1,200 |
| Nov 6, 2025 | 328.80 | 330.95 | 315.00 | 315.00 | 315.00 | -2.34% | 6,000 |
| Nov 4, 2025 | 321.05 | 328.80 | 321.00 | 322.55 | 322.55 | -2.95% | 2,800 |
| Nov 3, 2025 | 340.00 | 340.00 | 332.35 | 332.35 | 332.35 | -5.00% | 3,200 |
| Oct 31, 2025 | 354.00 | 354.00 | 349.85 | 349.85 | 349.85 | 2.31% | 2,000 |
| Oct 30, 2025 | 325.85 | 341.95 | 325.85 | 341.95 | 341.95 | -0.31% | 9,600 |