Slone Infosystems Limited (NSE:SLONE)
India · Delayed Price · Currency is INR 153.70
+5.10 (3.43%)
Aug 21, 2026, 3:28 PM IST
Slone Infosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 155.00 | 155.00 | 150.05 | 153.70 | 153.70 | 3.43% | 8,800 |
| Aug 20, 2026 | 148.00 | 149.90 | 140.40 | 148.60 | 148.60 | 0.68% | 4,800 |
| Aug 19, 2026 | 142.00 | 149.00 | 140.00 | 147.60 | 147.60 | 0.54% | 3,600 |
| Aug 18, 2026 | 141.00 | 147.00 | 141.00 | 146.80 | 146.80 | 2.44% | 3,200 |
| Aug 17, 2026 | 142.80 | 147.00 | 141.10 | 143.30 | 143.30 | 1.13% | 2,800 |
| Aug 14, 2026 | 135.00 | 143.00 | 133.10 | 141.70 | 141.70 | 3.51% | 4,000 |
| Aug 13, 2026 | 137.00 | 138.50 | 131.95 | 136.90 | 136.90 | -1.40% | 4,000 |
| Aug 12, 2026 | 140.50 | 141.00 | 137.45 | 138.85 | 138.85 | -4.01% | 4,800 |
| Aug 11, 2026 | 148.00 | 148.00 | 134.00 | 144.65 | 144.65 | 2.59% | 2,800 |
| Aug 10, 2026 | 140.10 | 141.00 | 137.75 | 141.00 | 141.00 | -2.76% | 3,200 |
| Aug 7, 2026 | 147.00 | 147.00 | 143.10 | 145.00 | 145.00 | 1.33% | 2,400 |
| Aug 6, 2026 | 134.10 | 143.10 | 134.10 | 143.10 | 143.10 | 4.45% | 1,600 |
| Aug 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 800 |
| Aug 4, 2026 | 142.70 | 142.70 | 137.00 | 137.00 | 137.00 | -3.99% | 2,400 |
| Aug 3, 2026 | 132.65 | 142.70 | 132.65 | 142.70 | 142.70 | 2.26% | 800 |
| Jul 31, 2026 | 136.30 | 142.00 | 136.30 | 139.55 | 139.55 | 2.38% | 1,600 |
| Jul 30, 2026 | 138.00 | 138.00 | 132.10 | 136.30 | 136.30 | 3.18% | 6,000 |
| Jul 29, 2026 | 131.20 | 132.30 | 130.90 | 132.10 | 132.10 | 4.84% | 7,600 |
| Jul 28, 2026 | 128.00 | 134.00 | 126.00 | 126.00 | 126.00 | -1.79% | 4,800 |
| Jul 27, 2026 | 121.70 | 128.40 | 121.70 | 128.30 | 128.30 | 4.91% | 9,200 |
| Jul 24, 2026 | 116.30 | 122.30 | 116.30 | 122.30 | 122.30 | 4.98% | 5,600 |
| Jul 23, 2026 | 121.50 | 121.70 | 116.50 | 116.50 | 116.50 | -0.94% | 2,400 |
| Jul 22, 2026 | 116.50 | 122.30 | 116.15 | 117.60 | 117.60 | -0.93% | 7,600 |
| Jul 21, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.84% | 400 |
| Jul 20, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 1.74% | 400 |
| Jul 17, 2026 | 122.65 | 122.65 | 117.50 | 117.65 | 117.65 | -3.37% | 3,600 |
| Jul 16, 2026 | 120.75 | 121.80 | 116.25 | 121.75 | 121.75 | 0.87% | 5,600 |
| Jul 15, 2026 | 121.55 | 128.00 | 120.65 | 120.70 | 120.70 | -4.96% | 7,200 |
| Jul 14, 2026 | 121.60 | 131.50 | 121.60 | 127.00 | 127.00 | - | 4,400 |
| 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 |