Standard Industries Limited SIL
NSE · India · Process Industries
INR 15.74+0.05 (+0.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 15.83 | +0.89% | INR 15.70 | INR 16.25 | INR 15.62 | 44.36K |
| 2026-09-30 | INR 15.69 | -4.45% | INR 16.60 | INR 16.79 | INR 15.50 | 158.91K |
| 2026-09-29 | INR 16.42 | -1.26% | INR 16.50 | INR 16.89 | INR 15.90 | 36.88K |
| 2026-09-28 | INR 16.63 | -0.66% | INR 16.95 | INR 16.95 | INR 16.26 |
| 24.25K |
| 2026-09-25 | INR 16.74 | -0.89% | INR 16.90 | INR 17.18 | INR 16.50 | 28.44K |
| 2026-09-24 | INR 16.89 | -1.40% | INR 17.35 | INR 17.43 | INR 16.62 | 61.70K |
| 2026-09-23 | INR 17.13 | +7.00% | INR 16.25 | INR 17.48 | INR 16.25 | 136.66K |
| 2026-09-22 | INR 16.01 | +1.97% | INR 15.70 | INR 16.50 | INR 15.70 | 72.59K |
| 2026-09-21 | INR 15.70 | -2.67% | INR 16.48 | INR 16.58 | INR 15.64 | 66.52K |
| 2026-09-18 | INR 16.13 | -3.01% | INR 16.21 | INR 16.95 | INR 16.06 | 54.99K |
| 2026-09-17 | INR 16.63 | +0.67% | INR 16.27 | INR 16.90 | INR 15.60 | 112.89K |
| 2026-09-16 | INR 16.52 | -6.14% | INR 17.70 | INR 18.00 | INR 16.32 | 80.92K |
| 2026-09-15 | INR 17.60 | -0.90% | INR 17.76 | INR 18.36 | INR 17.51 | 31.42K |
| 2026-09-14 | INR 17.76 | 0.00% | INR 17.76 | INR 17.76 | INR 17.76 | 0 |
| 2026-09-11 | INR 17.76 | -1.88% | INR 18.19 | INR 18.55 | INR 17.50 | 43.28K |
| 2026-09-10 | INR 18.10 | -1.36% | INR 18.34 | INR 18.99 | INR 18.00 | 51.29K |
| 2026-09-09 | INR 18.35 | -3.93% | INR 19.19 | INR 19.29 | INR 18.26 | 75.32K |
| 2026-09-08 | INR 19.10 | -0.37% | INR 19.17 | INR 19.48 | INR 18.97 | 43.24K |
| 2026-09-07 | INR 19.17 | -2.14% | INR 19.60 | INR 19.84 | INR 18.94 | 49.36K |
| 2026-09-04 | INR 19.59 | +0.36% | INR 19.91 | INR 19.91 | INR 19.22 | 66.13K |
| 2026-09-03 | INR 19.52 | -0.76% | INR 19.76 | INR 19.94 | INR 19.21 | 31.45K |
| 2026-09-02 | INR 19.67 | -0.51% | INR 20.00 | INR 20.10 | INR 19.25 | 58.18K |
| 2026-09-01 | INR 19.77 | +3.24% | INR 19.70 | INR 20.20 | INR 19.16 | 78.48K |
| 2026-08-31 | INR 19.15 | -0.36% | INR 19.22 | INR 19.78 | INR 18.90 | 37.09K |
| 2026-08-28 | INR 19.22 | -0.52% | INR 19.41 | INR 19.69 | INR 19.01 | 24.11K |
| 2026-08-27 | INR 19.32 | -1.68% | INR 19.56 | INR 20.08 | INR 19.20 | 37.01K |
| 2026-08-26 | INR 19.65 | -1.50% | INR 19.95 | INR 20.45 | INR 19.50 | 40.00K |
| 2026-08-25 | INR 19.95 | -0.99% | INR 20.65 | INR 20.65 | INR 19.77 | 34.84K |
| 2026-08-24 | INR 20.15 | -3.31% | INR 20.84 | INR 21.40 | INR 19.60 | 260.05K |
| 2026-08-21 | INR 20.84 | +9.05% | INR 19.20 | INR 22.30 | INR 18.81 | 592.62K |
| 2026-08-20 | INR 19.11 | -2.30% | INR 19.56 | INR 19.94 | INR 19.00 | 89.21K |
| 2026-08-19 | INR 19.56 | -1.36% | INR 20.23 | INR 20.40 | INR 19.40 | 185.55K |
| 2026-08-18 | INR 19.83 | -2.27% | INR 20.63 | INR 20.98 | INR 19.38 | 91.24K |
| 2026-08-17 | INR 20.29 | +3.57% | INR 21.00 | INR 21.55 | INR 20.15 | 233.97K |
| 2026-08-14 | INR 19.59 | +3.27% | INR 19.50 | INR 20.00 | INR 18.97 | 223.48K |
| 2026-08-13 | INR 18.97 | -2.12% | INR 19.99 | INR 20.48 | INR 18.51 | 128.18K |
| 2026-08-12 | INR 19.38 | -7.32% | INR 21.09 | INR 21.50 | INR 18.66 | 236.02K |
| 2026-08-11 | INR 20.91 | +10.05% | INR 21.70 | INR 21.70 | INR 20.08 | 1.43M |
| 2026-08-10 | INR 19.00 | +11.18% | INR 17.09 | INR 20.42 | INR 16.81 | 695.30K |
| 2026-08-07 | INR 17.09 | +0.41% | INR 17.10 | INR 17.20 | INR 16.90 | 34.03K |
| 2026-08-06 | INR 17.02 | +0.29% | INR 17.15 | INR 17.15 | INR 16.80 | 27.89K |
| 2026-08-05 | INR 16.97 | +0.41% | INR 17.15 | INR 17.15 | INR 16.80 | 14.21K |
| 2026-08-04 | INR 16.90 | -0.29% | INR 17.11 | INR 17.11 | INR 16.67 | 22.18K |
| 2026-08-03 | INR 16.95 | +1.07% | INR 16.89 | INR 17.08 | INR 16.33 | 22.03K |
| 2026-07-31 | INR 16.77 | 0.00% | INR 16.31 | INR 16.97 | INR 16.31 | 8.54K |
| 2026-07-30 | INR 16.77 | +1.95% | INR 16.70 | INR 17.21 | INR 16.30 | 37.38K |
| 2026-07-29 | INR 16.45 | +0.30% | INR 16.42 | INR 16.69 | INR 16.15 | 23.30K |
| 2026-07-28 | INR 16.40 | +1.11% | INR 16.22 | INR 16.49 | INR 15.87 | 15.13K |
| 2026-07-27 | INR 16.22 | +2.08% | INR 15.89 | INR 16.39 | INR 15.81 | 18.12K |
| 2026-07-24 | INR 15.89 | -0.38% | INR 16.10 | INR 16.39 | INR 15.81 | 7.97K |
| 2026-07-23 | INR 15.95 | -0.31% | INR 16.14 | INR 16.29 | INR 15.90 | 9.39K |
| 2026-07-22 | INR 16.00 | +0.44% | INR 15.65 | INR 16.23 | INR 15.65 | 23.37K |
| 2026-07-21 | INR 15.93 | -2.03% | INR 16.00 | INR 16.44 | INR 15.90 | 11.73K |
| 2026-07-20 | INR 16.26 | +0.43% | INR 16.19 | INR 16.37 | INR 16.00 | 11.58K |
| 2026-07-17 | INR 16.19 | +1.25% | INR 15.95 | INR 16.40 | INR 15.95 | 20.64K |
| 2026-07-16 | INR 15.99 | -0.06% | INR 16.59 | INR 16.59 | INR 15.91 | 10.61K |
| 2026-07-15 | INR 16.00 | -2.44% | INR 16.48 | INR 16.75 | INR 15.91 | 87.14K |
| 2026-07-14 | INR 16.40 | +0.55% | INR 16.47 | INR 16.55 | INR 16.08 | 12.34K |
| 2026-07-13 | INR 16.31 | -0.91% | INR 16.46 | INR 16.69 | INR 16.03 | 21.57K |
| 2026-07-10 | INR 16.46 | +2.55% | INR 16.05 | INR 16.50 | INR 16.05 | 17.55K |
| 2026-07-09 | INR 16.05 | -0.31% | INR 15.61 | INR 16.29 | INR 15.61 | 20.87K |
| 2026-07-08 | INR 16.10 | -0.12% | INR 16.12 | INR 16.50 | INR 15.83 | 35.13K |
| 2026-07-07 | INR 16.12 | +3.00% | INR 15.90 | INR 16.20 | INR 15.45 | 70.13K |
| 2026-07-06 | INR 15.65 | -1.70% | INR 15.35 | INR 16.04 | INR 15.35 | 13.47K |
| 2026-07-03 | INR 15.92 | +0.38% | INR 15.93 | INR 16.04 | INR 15.72 | 8.91K |
| 2026-07-02 | INR 15.86 | -0.69% | INR 15.80 | INR 16.09 | INR 15.67 | 6.26K |
| 2026-07-01 | INR 15.97 | +2.37% | INR 15.17 | INR 16.10 | INR 15.17 | 35.32K |
| 2026-06-30 | INR 15.60 | -0.95% | INR 15.99 | INR 15.99 | INR 15.17 | 8.83K |
| 2026-06-29 | INR 15.75 | +2.87% | INR 16.00 | INR 16.40 | INR 15.31 | 41.93K |
| 2026-06-26 | INR 15.31 | 0.00% | INR 15.31 | INR 15.31 | INR 15.31 | 0 |
| 2026-06-25 | INR 15.31 | -1.67% | INR 15.78 | INR 15.82 | INR 15.02 | 13.44K |
| 2026-06-24 | INR 15.57 | -0.45% | INR 15.31 | INR 15.87 | INR 15.31 | 32.43K |
| 2026-06-23 | INR 15.64 | 0.00% | INR 15.94 | INR 15.94 | INR 15.50 | 28.05K |
| 2026-06-22 | INR 15.64 | -0.57% | INR 15.73 | INR 15.99 | INR 15.35 | 13.79K |
| 2026-06-19 | INR 15.73 | +0.51% | INR 15.65 | INR 15.89 | INR 15.45 | 5.62K |
| 2026-06-18 | INR 15.65 | -0.19% | INR 15.99 | INR 15.99 | INR 15.30 | 9.60K |
| 2026-06-17 | INR 15.68 | +2.35% | INR 15.32 | INR 15.80 | INR 15.32 | 8.32K |
| 2026-06-16 | INR 15.32 | -2.23% | INR 15.67 | INR 16.15 | INR 15.00 | 72.65K |
| 2026-06-15 | INR 15.67 | +1.75% | INR 15.90 | INR 16.50 | INR 15.02 | 29.46K |
| 2026-06-12 | INR 15.40 | +3.91% | INR 15.30 | INR 15.40 | INR 14.85 | 6.56K |
| 2026-06-11 | INR 14.82 | -0.60% | INR 14.91 | INR 15.17 | INR 14.37 | 43.74K |
| 2026-06-10 | INR 14.91 | -4.12% | INR 15.86 | INR 15.86 | INR 14.60 | 33.89K |
| 2026-06-09 | INR 15.55 | +0.84% | INR 15.70 | INR 15.75 | INR 15.39 | 16.57K |
| 2026-06-08 | INR 15.42 | -3.56% | INR 15.97 | INR 15.97 | INR 15.30 | 17.92K |
| 2026-06-05 | INR 15.99 | +1.78% | INR 16.16 | INR 16.16 | INR 15.60 | 10.40K |
| 2026-06-04 | INR 15.71 | -1.87% | INR 16.01 | INR 16.16 | INR 15.57 | 7.81K |
| 2026-06-03 | INR 16.01 | -1.72% | INR 16.25 | INR 16.35 | INR 15.81 | 15.13K |
| 2026-06-02 | INR 16.29 | +2.45% | INR 16.00 | INR 16.88 | INR 15.88 | 28.95K |
| 2026-06-01 | INR 15.90 | -1.97% | INR 16.50 | INR 16.78 | INR 15.72 | 13.42K |
| 2026-05-29 | INR 16.22 | -1.76% | INR 16.90 | INR 16.90 | INR 15.85 | 14.22K |