SIL Investments Limited SILINV
NSE · India · Finance
INR 424.00-7.45 (-1.73%)
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 424.55 | -1.60% | INR 430.00 | INR 439.70 | INR 411.00 | 1.79K |
| 2026-09-30 | INR 431.45 | -1.18% | INR 435.00 | INR 444.90 | INR 431.00 | 1.39K |
| 2026-09-29 | INR 436.60 | -1.82% | INR 440.00 | INR 453.00 | INR 432.20 | 1.25K |
| 2026-09-28 | INR 444.70 | -1.82% | INR 450.00 | INR 454.90 | INR 440.00 |
| 2.34K |
| 2026-09-25 | INR 452.95 | +0.30% | INR 451.60 | INR 457.85 | INR 441.00 | 1.92K |
| 2026-09-24 | INR 451.60 | -0.27% | INR 444.55 | INR 459.00 | INR 441.00 | 1.32K |
| 2026-09-23 | INR 452.80 | +2.72% | INR 440.80 | INR 460.00 | INR 440.80 | 2.53K |
| 2026-09-22 | INR 440.80 | -0.50% | INR 443.00 | INR 452.35 | INR 433.10 | 149 |
| 2026-09-21 | INR 443.00 | -0.87% | INR 446.90 | INR 459.00 | INR 435.00 | 524 |
| 2026-09-18 | INR 446.90 | +1.94% | INR 437.95 | INR 455.00 | INR 434.00 | 588 |
| 2026-09-17 | INR 438.40 | -0.39% | INR 435.00 | INR 449.70 | INR 431.00 | 462 |
| 2026-09-16 | INR 440.10 | -1.09% | INR 445.00 | INR 452.00 | INR 436.55 | 1.03K |
| 2026-09-15 | INR 444.95 | -4.06% | INR 471.55 | INR 478.00 | INR 440.50 | 1.49K |
| 2026-09-11 | INR 463.80 | +2.84% | INR 450.00 | INR 475.40 | INR 445.00 | 3.70K |
| 2026-09-10 | INR 451.00 | -2.26% | INR 460.00 | INR 467.30 | INR 445.25 | 1.53K |
| 2026-09-09 | INR 461.45 | -0.21% | INR 453.00 | INR 465.00 | INR 453.00 | 1.86K |
| 2026-09-08 | INR 462.40 | -2.04% | INR 469.90 | INR 479.90 | INR 460.00 | 801 |
| 2026-09-07 | INR 472.05 | -1.41% | INR 478.80 | INR 478.95 | INR 462.25 | 792 |
| 2026-09-04 | INR 478.80 | -1.78% | INR 484.90 | INR 491.90 | INR 470.00 | 2.20K |
| 2026-09-03 | INR 487.50 | +2.06% | INR 488.95 | INR 489.90 | INR 473.00 | 1.04K |
| 2026-09-02 | INR 477.65 | -1.57% | INR 481.30 | INR 491.00 | INR 470.30 | 2.40K |
| 2026-09-01 | INR 485.25 | -0.72% | INR 492.00 | INR 492.00 | INR 480.10 | 1.58K |
| 2026-08-31 | INR 488.75 | -0.27% | INR 490.05 | INR 494.70 | INR 480.00 | 3.19K |
| 2026-08-28 | INR 490.05 | +2.50% | INR 484.00 | INR 497.00 | INR 473.30 | 4.84K |
| 2026-08-27 | INR 478.10 | -1.17% | INR 475.10 | INR 493.00 | INR 465.30 | 1.41K |
| 2026-08-26 | INR 483.75 | +1.85% | INR 462.40 | INR 487.80 | INR 462.40 | 5.36K |
| 2026-08-25 | INR 474.95 | -1.61% | INR 475.00 | INR 482.70 | INR 471.00 | 3.76K |
| 2026-08-24 | INR 482.70 | +1.57% | INR 475.25 | INR 498.00 | INR 473.15 | 4.37K |
| 2026-08-21 | INR 475.25 | +5.63% | INR 450.00 | INR 485.00 | INR 450.00 | 6.66K |
| 2026-08-20 | INR 449.90 | +2.71% | INR 440.00 | INR 462.75 | INR 438.05 | 6.81K |
| 2026-08-19 | INR 438.05 | -2.80% | INR 450.00 | INR 453.75 | INR 433.20 | 1.63K |
| 2026-08-18 | INR 450.65 | +0.22% | INR 447.00 | INR 454.75 | INR 441.00 | 1.45K |
| 2026-08-17 | INR 449.65 | +2.07% | INR 442.00 | INR 452.60 | INR 439.00 | 4.82K |
| 2026-08-14 | INR 440.55 | +1.99% | INR 440.00 | INR 444.00 | INR 432.00 | 3.77K |
| 2026-08-13 | INR 431.95 | +1.79% | INR 425.00 | INR 447.00 | INR 425.00 | 6.47K |
| 2026-08-12 | INR 424.35 | -0.50% | INR 426.50 | INR 430.00 | INR 419.00 | 1.45K |
| 2026-08-11 | INR 426.50 | -0.63% | INR 439.70 | INR 439.70 | INR 424.95 | 1.03K |
| 2026-08-10 | INR 429.20 | -2.61% | INR 440.00 | INR 440.00 | INR 422.20 | 1.99K |
| 2026-08-07 | INR 440.70 | +1.61% | INR 432.80 | INR 455.00 | INR 420.00 | 3.33K |
| 2026-08-06 | INR 433.70 | +1.25% | INR 426.00 | INR 436.00 | INR 425.00 | 1.56K |
| 2026-08-05 | INR 428.35 | +0.90% | INR 424.55 | INR 429.80 | INR 420.10 | 1.27K |
| 2026-08-04 | INR 424.55 | -0.71% | INR 427.60 | INR 433.95 | INR 411.00 | 4.38K |
| 2026-08-03 | INR 427.60 | +2.28% | INR 419.00 | INR 430.00 | INR 419.00 | 1.02K |
| 2026-07-31 | INR 418.05 | -2.23% | INR 426.80 | INR 426.80 | INR 414.00 | 1.07K |
| 2026-07-30 | INR 427.60 | +3.15% | INR 423.00 | INR 429.95 | INR 413.00 | 3.51K |
| 2026-07-29 | INR 414.55 | +0.07% | INR 414.20 | INR 421.00 | INR 413.00 | 1.72K |
| 2026-07-28 | INR 414.25 | -0.61% | INR 415.50 | INR 420.60 | INR 410.10 | 1.19K |
| 2026-07-27 | INR 416.80 | +0.45% | INR 411.10 | INR 428.00 | INR 411.10 | 572 |
| 2026-07-24 | INR 414.95 | -1.00% | INR 422.00 | INR 422.00 | INR 412.10 | 1.56K |
| 2026-07-23 | INR 419.15 | -0.37% | INR 427.90 | INR 428.95 | INR 415.05 | 1.74K |
| 2026-07-22 | INR 420.70 | -0.58% | INR 423.00 | INR 427.90 | INR 416.00 | 1.36K |
| 2026-07-21 | INR 423.15 | +0.23% | INR 430.65 | INR 435.00 | INR 418.95 | 1.91K |
| 2026-07-20 | INR 422.20 | +0.09% | INR 430.00 | INR 433.00 | INR 420.00 | 160 |
| 2026-07-17 | INR 421.80 | -1.95% | INR 432.00 | INR 434.70 | INR 412.05 | 3.54K |
| 2026-07-16 | INR 430.20 | +1.99% | INR 420.10 | INR 444.00 | INR 415.05 | 6.51K |
| 2026-07-15 | INR 421.80 | +0.69% | INR 415.00 | INR 426.45 | INR 415.00 | 1.25K |
| 2026-07-14 | INR 418.90 | -0.46% | INR 421.00 | INR 425.00 | INR 414.85 | 1.53K |
| 2026-07-13 | INR 420.85 | +0.19% | INR 417.50 | INR 427.00 | INR 414.50 | 1.64K |
| 2026-07-10 | INR 420.05 | -0.27% | INR 421.00 | INR 430.00 | INR 417.10 | 1.25K |
| 2026-07-09 | INR 421.20 | +1.49% | INR 415.00 | INR 424.70 | INR 415.00 | 774 |
| 2026-07-08 | INR 415.00 | -1.30% | INR 409.00 | INR 429.00 | INR 409.00 | 377 |
| 2026-07-07 | INR 420.45 | -0.46% | INR 420.05 | INR 422.65 | INR 410.00 | 1.21K |
| 2026-07-06 | INR 422.40 | +0.60% | INR 418.00 | INR 442.85 | INR 418.00 | 2.07K |
| 2026-07-03 | INR 419.90 | -0.62% | INR 417.00 | INR 425.00 | INR 417.00 | 1.99K |
| 2026-07-02 | INR 422.50 | -0.60% | INR 425.65 | INR 426.50 | INR 417.60 | 530 |
| 2026-07-01 | INR 425.05 | +1.26% | INR 419.75 | INR 427.80 | INR 419.75 | 456 |
| 2026-06-30 | INR 419.75 | -0.58% | INR 417.00 | INR 428.40 | INR 405.00 | 735 |
| 2026-06-29 | INR 422.20 | +0.27% | INR 415.10 | INR 428.95 | INR 415.10 | 765 |
| 2026-06-26 | INR 421.05 | 0.00% | INR 421.05 | INR 421.05 | INR 421.05 | 0 |
| 2026-06-25 | INR 421.05 | -0.38% | INR 423.00 | INR 429.00 | INR 420.00 | 1.95K |
| 2026-06-24 | INR 422.65 | -0.82% | INR 436.20 | INR 436.20 | INR 419.75 | 1.61K |
| 2026-06-23 | INR 426.15 | -0.28% | INR 427.10 | INR 437.00 | INR 425.00 | 2.06K |
| 2026-06-22 | INR 427.35 | -0.06% | INR 421.25 | INR 442.20 | INR 421.25 | 1.03K |
| 2026-06-19 | INR 427.60 | -2.03% | INR 435.00 | INR 442.40 | INR 425.90 | 1.93K |
| 2026-06-18 | INR 436.45 | +1.69% | INR 446.50 | INR 446.50 | INR 433.00 | 6.34K |
| 2026-06-17 | INR 429.20 | +0.89% | INR 425.00 | INR 432.80 | INR 425.00 | 1.28K |
| 2026-06-16 | INR 425.40 | +0.70% | INR 428.00 | INR 432.00 | INR 422.45 | 1.64K |
| 2026-06-15 | INR 422.45 | +0.38% | INR 418.55 | INR 435.00 | INR 418.50 | 1.69K |
| 2026-06-12 | INR 420.85 | +2.35% | INR 411.00 | INR 425.00 | INR 411.00 | 2.06K |
| 2026-06-11 | INR 411.20 | -0.48% | INR 413.20 | INR 423.15 | INR 410.05 | 1.71K |
| 2026-06-10 | INR 413.20 | +0.58% | INR 410.00 | INR 428.00 | INR 409.00 | 1.59K |
| 2026-06-09 | INR 410.80 | -1.30% | INR 430.80 | INR 430.80 | INR 406.00 | 3.19K |
| 2026-06-08 | INR 416.20 | -1.61% | INR 422.00 | INR 422.05 | INR 416.10 | 2.00K |
| 2026-06-05 | INR 423.00 | -0.35% | INR 421.00 | INR 428.70 | INR 415.10 | 1.64K |
| 2026-06-04 | INR 424.50 | +1.07% | INR 420.00 | INR 426.95 | INR 417.35 | 1.77K |
| 2026-06-03 | INR 420.00 | -1.54% | INR 412.55 | INR 428.90 | INR 412.55 | 1.35K |
| 2026-06-02 | INR 426.55 | +0.98% | INR 414.10 | INR 428.95 | INR 414.10 | 629 |
| 2026-06-01 | INR 422.40 | 0.00% | INR 433.95 | INR 433.95 | INR 420.25 | 2.46K |
| 2026-05-29 | INR 422.40 | +0.31% | INR 411.10 | INR 427.00 | INR 411.10 | 1.49K |
| 2026-05-28 | INR 421.10 | 0.00% | INR 421.10 | INR 421.10 | INR 421.10 | 0 |