Slone Infosystems Limited (NSE:SLONE)
India · Delayed Price · Currency is INR 128.00
+0.25 (0.20%)
Nov 3, 2026, 9:19 AM IST
Slone Infosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.20% | 1,600 |
| Oct 30, 2026 | 122.45 | 128.00 | 122.45 | 127.75 | 127.75 | 4.33% | 2,800 |
| Oct 29, 2026 | 122.50 | 122.50 | 119.70 | 122.45 | 122.45 | 4.93% | 2,400 |
| Oct 28, 2026 | 113.25 | 122.00 | 112.70 | 116.70 | 116.70 | -1.60% | 10,800 |
| Oct 27, 2026 | 120.00 | 122.40 | 113.20 | 118.60 | 118.60 | -0.46% | 9,600 |
| Oct 23, 2026 | 120.65 | 120.65 | 114.95 | 119.15 | 119.15 | -1.53% | 13,600 |
| Oct 22, 2026 | 119.00 | 121.00 | 116.85 | 121.00 | 121.00 | -1.59% | 4,400 |
| Oct 21, 2026 | 120.00 | 128.90 | 118.00 | 122.95 | 122.95 | -0.24% | 5,200 |
| Oct 19, 2026 | 123.35 | 125.70 | 118.00 | 123.25 | 123.25 | -0.32% | 6,000 |
| Oct 16, 2026 | 120.75 | 124.70 | 120.75 | 123.65 | 123.65 | 2.44% | 4,400 |
| Oct 15, 2026 | 125.95 | 126.00 | 120.10 | 120.70 | 120.70 | -4.17% | 6,400 |
| Oct 14, 2026 | 120.00 | 128.00 | 120.00 | 125.95 | 125.95 | 2.19% | 2,000 |
| Oct 13, 2026 | 115.00 | 123.90 | 113.15 | 123.25 | 123.25 | 3.48% | 10,000 |
| Oct 12, 2026 | 125.10 | 125.10 | 118.90 | 119.10 | 119.10 | -9.84% | 32,400 |
| Oct 9, 2026 | 140.00 | 147.15 | 129.55 | 132.10 | 132.10 | -6.87% | 12,400 |
| 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 |