Slone Infosystems Limited (NSE:SLONE)
India · Delayed Price · Currency is INR 127.00
0.00 (0.00%)
Jul 10, 2026, 2:45 PM IST
Slone Infosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 120.00 | 127.90 | 117.10 | 127.00 | 127.00 | 3.89% | 7,600 |
| Jul 9, 2026 | 119.70 | 122.25 | 119.70 | 122.25 | 122.25 | 4.98% | 3,200 |
| Jul 8, 2026 | 117.90 | 118.60 | 115.25 | 116.45 | 116.45 | -2.06% | 4,400 |
| Jul 7, 2026 | 116.75 | 120.00 | 116.75 | 118.90 | 118.90 | -3.22% | 10,800 |
| Jul 6, 2026 | 122.90 | 122.90 | 122.85 | 122.85 | 122.85 | -4.99% | 9,200 |
| Jul 3, 2026 | 132.00 | 132.00 | 126.05 | 129.30 | 129.30 | -2.53% | 9,200 |
| Jul 2, 2026 | 125.75 | 133.35 | 125.75 | 132.65 | 132.65 | 0.23% | 20,000 |
| Jul 1, 2026 | 135.00 | 135.00 | 132.35 | 132.35 | 132.35 | -4.99% | 8,800 |
| Jun 30, 2026 | 146.60 | 146.60 | 139.30 | 139.30 | 139.30 | -4.98% | 4,800 |
| Jun 29, 2026 | 160.00 | 160.00 | 146.00 | 146.60 | 146.60 | -9.51% | 10,000 |
| Jun 25, 2026 | 178.00 | 178.00 | 160.55 | 162.00 | 162.00 | -9.17% | 18,000 |
| Jun 24, 2026 | 164.00 | 181.40 | 163.40 | 178.35 | 178.35 | 17.96% | 44,000 |
| Jun 23, 2026 | 132.95 | 151.20 | 132.95 | 151.20 | 151.20 | 20.00% | 8,000 |
| Jun 22, 2026 | 118.05 | 126.00 | 117.00 | 126.00 | 126.00 | 8.53% | 6,000 |
| Jun 19, 2026 | 113.00 | 117.00 | 110.00 | 116.10 | 116.10 | -0.34% | 4,000 |
| Jun 18, 2026 | 123.95 | 123.95 | 115.00 | 116.50 | 116.50 | -4.51% | 2,800 |
| Jun 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.61% | 1,200 |
| Jun 16, 2026 | 117.20 | 118.90 | 116.00 | 118.90 | 118.90 | 1.62% | 2,400 |
| Jun 15, 2026 | 114.45 | 123.15 | 114.45 | 117.00 | 117.00 | 2.01% | 4,000 |
| Jun 12, 2026 | 120.35 | 120.35 | 114.50 | 114.70 | 114.70 | -4.69% | 4,400 |
| Jun 11, 2026 | 130.80 | 136.25 | 120.05 | 120.35 | 120.35 | -7.42% | 2,800 |
| Jun 10, 2026 | 133.55 | 133.55 | 130.00 | 130.00 | 130.00 | -2.62% | 1,600 |
| Jun 9, 2026 | 135.05 | 136.25 | 133.00 | 133.50 | 133.50 | -5.32% | 3,200 |
| Jun 8, 2026 | 140.00 | 141.70 | 140.00 | 141.00 | 141.00 | -3.42% | 2,800 |
| Jun 5, 2026 | 152.60 | 152.60 | 141.00 | 146.00 | 146.00 | -5.81% | 4,400 |
| Jun 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 400 |
| Jun 3, 2026 | 155.05 | 155.85 | 152.00 | 155.00 | 155.00 | -1.77% | 13,200 |
| Jun 2, 2026 | 156.00 | 158.70 | 156.00 | 157.80 | 157.80 | -4.36% | 4,000 |
| Jun 1, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.34% | 400 |
| May 26, 2026 | 175.00 | 175.00 | 160.00 | 168.95 | 168.95 | -4.55% | 4,400 |
| May 22, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.67% | 800 |
| May 21, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.65% | 400 |
| May 20, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.17% | 400 |
| May 18, 2026 | 180.00 | 180.00 | 170.00 | 171.70 | 171.70 | -4.61% | 2,000 |
| May 15, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.83% | 2,000 |
| May 14, 2026 | 180.00 | 190.50 | 180.00 | 185.25 | 185.25 | 0.24% | 1,600 |
| May 13, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 6.67% | 400 |
| May 12, 2026 | 177.95 | 177.95 | 173.25 | 173.25 | 173.25 | -2.97% | 800 |
| May 11, 2026 | 212.55 | 212.55 | 177.75 | 178.55 | 178.55 | -9.59% | 6,400 |
| May 8, 2026 | 200.00 | 200.00 | 195.00 | 197.50 | 197.50 | -1.25% | 800 |
| May 7, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | 1,200 |
| May 6, 2026 | 207.70 | 207.70 | 195.00 | 204.00 | 204.00 | 2.00% | 4,400 |
| May 5, 2026 | 201.25 | 201.25 | 200.00 | 200.00 | 200.00 | -3.96% | 1,600 |
| May 4, 2026 | 201.25 | 208.40 | 201.25 | 208.25 | 208.25 | 3.25% | 2,800 |
| Apr 30, 2026 | 205.00 | 205.00 | 201.70 | 201.70 | 201.70 | 0.35% | 2,800 |
| Apr 29, 2026 | 208.00 | 209.00 | 201.00 | 201.00 | 201.00 | -0.54% | 3,600 |
| Apr 28, 2026 | 199.10 | 209.80 | 199.10 | 202.10 | 202.10 | -0.88% | 3,200 |
| Apr 27, 2026 | 210.00 | 210.20 | 201.25 | 203.90 | 203.90 | 1.95% | 6,800 |
| Apr 24, 2026 | 212.00 | 212.40 | 200.00 | 200.00 | 200.00 | -2.91% | 5,200 |
| Apr 23, 2026 | 216.00 | 216.00 | 200.00 | 206.00 | 206.00 | -1.32% | 13,200 |