Slone Infosystems Limited (NSE:SLONE)
India · Delayed Price · Currency is INR 132.10
-9.75 (-6.87%)
Oct 9, 2026, 3:29 PM IST
Slone Infosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 140.00 | 147.15 | 129.55 | 132.10 | 132.10 | -6.87% | 12,800 |
| Oct 8, 2026 | 145.05 | 151.50 | 139.00 | 141.85 | 141.85 | -5.09% | 4,400 |
| Oct 7, 2026 | 155.05 | 162.00 | 145.00 | 149.45 | 149.45 | -4.99% | 18,000 |
| Oct 6, 2026 | 161.50 | 161.50 | 155.00 | 157.30 | 157.30 | -3.44% | 3,200 |
| Oct 5, 2026 | 161.00 | 164.00 | 160.00 | 162.90 | 162.90 | 1.18% | 2,400 |
| Oct 1, 2026 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -3.82% | 2,400 |
| Sep 29, 2026 | 167.00 | 167.40 | 167.00 | 167.40 | 167.40 | -0.51% | 800 |
| Sep 28, 2026 | 170.00 | 170.00 | 163.25 | 168.25 | 168.25 | -2.07% | 6,400 |
| Sep 25, 2026 | 170.00 | 173.00 | 164.55 | 171.80 | 171.80 | -0.81% | 17,200 |
| Sep 24, 2026 | 169.65 | 176.95 | 161.50 | 173.20 | 173.20 | 2.09% | 6,400 |
| Sep 23, 2026 | 173.25 | 173.25 | 161.00 | 169.65 | 169.65 | 0.24% | 6,800 |
| Sep 22, 2026 | 169.00 | 174.50 | 164.00 | 169.25 | 169.25 | 1.59% | 2,000 |
| Sep 21, 2026 | 160.65 | 168.00 | 160.60 | 166.60 | 166.60 | -1.45% | 3,200 |
| Sep 18, 2026 | 170.00 | 173.00 | 164.35 | 169.65 | 169.05 | -1.94% | 4,400 |
| Sep 17, 2026 | 170.20 | 173.00 | 168.00 | 173.00 | 172.39 | 1.70% | 1,600 |
| Sep 16, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 169.50 | -4.30% | 400 |
| Sep 15, 2026 | 178.50 | 183.50 | 169.10 | 177.75 | 177.12 | 0.31% | 4,800 |
| Sep 11, 2026 | 175.00 | 183.10 | 170.00 | 177.20 | 176.57 | -0.51% | 3,600 |
| Sep 10, 2026 | 180.00 | 180.00 | 178.10 | 178.10 | 177.47 | -1.06% | 800 |
| Sep 9, 2026 | 179.00 | 180.00 | 174.05 | 180.00 | 179.36 | -0.50% | 2,000 |
| Sep 8, 2026 | 189.10 | 189.10 | 179.65 | 180.90 | 180.26 | -4.34% | 13,200 |
| Sep 7, 2026 | 195.10 | 196.00 | 186.50 | 189.10 | 188.43 | 1.12% | 2,800 |
| Sep 4, 2026 | 187.65 | 188.80 | 180.00 | 187.00 | 186.34 | 3.98% | 29,600 |
| Sep 3, 2026 | 180.80 | 180.90 | 174.30 | 179.85 | 179.21 | 3.24% | 8,800 |
| Sep 2, 2026 | 169.00 | 177.45 | 168.00 | 174.20 | 173.58 | 2.17% | 7,200 |
| Sep 1, 2026 | 172.00 | 172.00 | 168.00 | 170.50 | 169.90 | -2.29% | 4,800 |
| Aug 31, 2026 | 172.00 | 178.00 | 170.00 | 174.50 | 173.88 | 1.45% | 5,200 |
| Aug 28, 2026 | 166.90 | 172.00 | 166.90 | 172.00 | 171.39 | 3.06% | 1,600 |
| Aug 27, 2026 | 168.00 | 168.00 | 162.10 | 166.90 | 166.31 | 2.96% | 4,400 |
| Aug 26, 2026 | 160.00 | 164.95 | 157.00 | 162.10 | 161.53 | 2.72% | 6,400 |
| Aug 25, 2026 | 158.00 | 160.00 | 151.00 | 157.80 | 157.24 | -0.41% | 6,000 |
| Aug 24, 2026 | 159.55 | 161.35 | 149.00 | 158.45 | 157.89 | 3.09% | 10,400 |
| Aug 21, 2026 | 155.00 | 155.00 | 150.05 | 153.70 | 153.16 | 3.43% | 8,800 |
| Aug 20, 2026 | 148.00 | 149.90 | 140.40 | 148.60 | 148.07 | 0.68% | 4,800 |
| Aug 19, 2026 | 142.00 | 149.00 | 140.00 | 147.60 | 147.08 | 0.54% | 3,600 |
| Aug 18, 2026 | 141.00 | 147.00 | 141.00 | 146.80 | 146.28 | 2.44% | 3,200 |
| Aug 17, 2026 | 142.80 | 147.00 | 141.10 | 143.30 | 142.79 | 1.13% | 2,800 |
| Aug 14, 2026 | 135.00 | 143.00 | 133.10 | 141.70 | 141.20 | 3.51% | 4,000 |
| Aug 13, 2026 | 137.00 | 138.50 | 131.95 | 136.90 | 136.42 | -1.40% | 4,000 |
| Aug 12, 2026 | 140.50 | 141.00 | 137.45 | 138.85 | 138.36 | -4.01% | 4,800 |
| Aug 11, 2026 | 148.00 | 148.00 | 134.00 | 144.65 | 144.14 | 2.59% | 2,800 |
| Aug 10, 2026 | 140.10 | 141.00 | 137.75 | 141.00 | 140.50 | -2.76% | 3,200 |
| Aug 7, 2026 | 147.00 | 147.00 | 143.10 | 145.00 | 144.49 | 1.33% | 2,400 |
| Aug 6, 2026 | 134.10 | 143.10 | 134.10 | 143.10 | 142.59 | 4.45% | 1,600 |
| Aug 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.52 | - | 800 |
| Aug 4, 2026 | 142.70 | 142.70 | 137.00 | 137.00 | 136.52 | -3.99% | 2,400 |
| Aug 3, 2026 | 132.65 | 142.70 | 132.65 | 142.70 | 142.20 | 2.26% | 800 |
| Jul 31, 2026 | 136.30 | 142.00 | 136.30 | 139.55 | 139.06 | 2.38% | 1,600 |
| Jul 30, 2026 | 138.00 | 138.00 | 132.10 | 136.30 | 135.82 | 3.18% | 6,000 |
| Jul 29, 2026 | 131.20 | 132.30 | 130.90 | 132.10 | 131.63 | 4.84% | 7,600 |