Slone Infosystems Limited (NSE:SLONE)
India · Delayed Price · Currency is INR 168.00
-2.10 (-1.23%)
Sep 17, 2026, 1:14 PM IST
Slone Infosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 170.20 | 170.20 | 168.00 | 168.00 | - | -1.23% | 1,600 |
| Sep 16, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -4.30% | 400 |
| Sep 15, 2026 | 178.50 | 183.50 | 169.10 | 177.75 | 177.75 | 0.31% | 4,800 |
| Sep 11, 2026 | 175.00 | 183.10 | 170.00 | 177.20 | 177.20 | -0.51% | 3,600 |
| Sep 10, 2026 | 180.00 | 180.00 | 178.10 | 178.10 | 178.10 | -1.06% | 800 |
| Sep 9, 2026 | 179.00 | 180.00 | 174.05 | 180.00 | 180.00 | -0.50% | 2,000 |
| Sep 8, 2026 | 189.10 | 189.10 | 179.65 | 180.90 | 180.90 | -4.34% | 13,200 |
| Sep 7, 2026 | 195.10 | 196.00 | 186.50 | 189.10 | 189.10 | 1.12% | 2,800 |
| Sep 4, 2026 | 187.65 | 188.80 | 180.00 | 187.00 | 187.00 | 3.98% | 29,600 |
| Sep 3, 2026 | 180.80 | 180.90 | 174.30 | 179.85 | 179.85 | 3.24% | 8,800 |
| Sep 2, 2026 | 169.00 | 177.45 | 168.00 | 174.20 | 174.20 | 2.17% | 7,200 |
| Sep 1, 2026 | 172.00 | 172.00 | 168.00 | 170.50 | 170.50 | -2.29% | 4,800 |
| Aug 31, 2026 | 172.00 | 178.00 | 170.00 | 174.50 | 174.50 | 1.45% | 5,200 |
| Aug 28, 2026 | 166.90 | 172.00 | 166.90 | 172.00 | 172.00 | 3.06% | 1,600 |
| Aug 27, 2026 | 168.00 | 168.00 | 162.10 | 166.90 | 166.90 | 2.96% | 4,400 |
| Aug 26, 2026 | 160.00 | 164.95 | 157.00 | 162.10 | 162.10 | 2.72% | 6,400 |
| Aug 25, 2026 | 158.00 | 160.00 | 151.00 | 157.80 | 157.80 | -0.41% | 6,000 |
| Aug 24, 2026 | 159.55 | 161.35 | 149.00 | 158.45 | 158.45 | 3.09% | 10,400 |
| 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 |