SIS Limited SIS
NSE · India · Commercial Services
INR 413.60-5.50 (-1.31%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 419.10 | +0.11% | INR 416.40 | INR 424.00 | INR 415.80 | 321.35K |
| 2026-09-29 | INR 418.65 | +6.20% | INR 394.20 | INR 424.40 | INR 394.15 | 413.50K |
| 2026-09-28 | INR 394.20 | -5.78% | INR 418.40 | INR 418.40 | INR 378.50 | 1.84M |
| 2026-09-25 | INR 418.40 | -0.01% | INR 418.45 | INR 425.00 | INR 415.65 | 83.93K |
| 2026-09-24 | INR 418.45 | -0.71% | INR 420.00 | INR 426.65 | INR 415.20 | 118.64K |
| 2026-09-23 | INR 421.45 | -0.61% | INR 423.95 | INR 430.50 | INR 419.00 | 98.04K |
| 2026-09-22 | INR 424.05 | +0.83% | INR 420.55 | INR 433.00 | INR 420.35 | 254.93K |
| 2026-09-21 | INR 420.55 | -1.80% | INR 428.25 | INR 436.55 | INR 418.20 | 408.29K |
| 2026-09-18 | INR 428.25 | +2.01% | INR 419.80 | INR 430.95 | INR 419.00 | 164.39K |
| 2026-09-17 | INR 419.80 | +0.94% | INR 415.90 | INR 425.90 | INR 415.00 | 370.62K |
| 2026-09-16 | INR 415.90 | +0.24% | INR 418.40 | INR 426.85 | INR 410.65 | 461.51K |
| 2026-09-15 | INR 414.90 | -1.05% | INR 418.45 | INR 425.65 | INR 412.25 | 450.78K |
| 2026-09-14 | INR 419.30 | 0.00% | INR 419.30 | INR 419.30 | INR 419.30 | 0 |
| 2026-09-11 | INR 419.30 | -0.86% | INR 423.80 | INR 427.00 | INR 415.20 | 453.53K |
| 2026-09-10 | INR 422.95 | -0.84% | INR 429.60 | INR 429.60 | INR 421.40 | 439.49K |
| 2026-09-09 | INR 426.55 | -0.28% | INR 427.00 | INR 433.80 | INR 425.25 | 365.19K |
| 2026-09-08 | INR 427.75 | -0.21% | INR 428.65 | INR 435.90 | INR 426.50 | 478.62K |
| 2026-09-07 | INR 428.65 | -0.53% | INR 430.95 | INR 438.20 | INR 425.20 | 444.18K |
| 2026-09-04 | INR 430.95 | -1.12% | INR 435.85 | INR 436.65 | INR 428.05 | 390.19K |
| 2026-09-03 | INR 435.85 | +1.36% | INR 433.70 | INR 441.00 | INR 430.00 | 773.08K |
| 2026-09-02 | INR 430.00 | +0.57% | INR 430.90 | INR 435.00 | INR 422.45 | 369.28K |
| 2026-09-01 | INR 427.55 | -0.26% | INR 431.95 | INR 432.20 | INR 425.00 | 226.38K |
| 2026-08-31 | INR 428.65 | -0.55% | INR 431.00 | INR 434.45 | INR 425.50 | 191.45K |
| 2026-08-28 | INR 431.00 | +2.21% | INR 421.70 | INR 436.00 | INR 421.50 | 338.08K |
| 2026-08-27 | INR 421.70 | +0.14% | INR 420.00 | INR 428.95 | INR 418.20 | 313.31K |
| 2026-08-26 | INR 421.10 | +1.94% | INR 414.95 | INR 425.00 | INR 414.95 | 180.65K |
| 2026-08-25 | INR 413.10 | -1.18% | INR 418.00 | INR 420.70 | INR 411.05 | 194.90K |
| 2026-08-24 | INR 418.05 | +0.07% | INR 415.00 | INR 422.80 | INR 415.00 | 169.24K |
| 2026-08-21 | INR 417.75 | +1.10% | INR 413.05 | INR 421.10 | INR 413.00 | 166.99K |
| 2026-08-20 | INR 413.20 | -0.31% | INR 412.40 | INR 417.70 | INR 410.20 | 146.53K |
| 2026-08-19 | INR 414.50 | +0.22% | INR 412.00 | INR 426.00 | INR 412.00 | 204.01K |
| 2026-08-18 | INR 413.60 | -0.68% | INR 416.10 | INR 420.70 | INR 412.45 | 117.11K |
| 2026-08-17 | INR 416.45 | -3.07% | INR 425.00 | INR 428.00 | INR 414.30 | 192.25K |
| 2026-08-14 | INR 429.65 | -1.18% | INR 438.50 | INR 439.20 | INR 425.20 | 266.08K |
| 2026-08-13 | INR 434.80 | -0.91% | INR 440.00 | INR 441.70 | INR 430.10 | 406.35K |
| 2026-08-12 | INR 438.80 | +0.29% | INR 437.55 | INR 441.90 | INR 435.00 | 120.76K |
| 2026-08-11 | INR 437.55 | +2.39% | INR 429.85 | INR 439.70 | INR 427.30 | 116.68K |
| 2026-08-10 | INR 427.35 | -1.75% | INR 434.95 | INR 434.95 | INR 423.40 | 106.06K |
| 2026-08-07 | INR 434.95 | -0.22% | INR 433.00 | INR 439.85 | INR 432.40 | 97.21K |
| 2026-08-06 | INR 435.90 | +1.24% | INR 433.55 | INR 444.10 | INR 429.65 | 264.79K |
| 2026-08-05 | INR 430.55 | +0.12% | INR 430.05 | INR 434.00 | INR 425.45 | 91.75K |
| 2026-08-04 | INR 430.05 | +1.16% | INR 425.10 | INR 432.35 | INR 422.60 | 186.97K |
| 2026-08-03 | INR 425.10 | +0.64% | INR 424.50 | INR 429.75 | INR 422.55 | 66.65K |
| 2026-07-31 | INR 422.40 | -0.44% | INR 425.95 | INR 425.95 | INR 420.30 | 88.96K |
| 2026-07-30 | INR 424.25 | -1.44% | INR 429.70 | INR 430.70 | INR 421.80 | 79.07K |
| 2026-07-29 | INR 430.45 | -0.01% | INR 428.55 | INR 431.95 | INR 428.55 | 65.43K |
| 2026-07-28 | INR 430.50 | -1.13% | INR 436.55 | INR 436.55 | INR 429.05 | 84.53K |
| 2026-07-27 | INR 435.40 | -0.49% | INR 440.00 | INR 440.00 | INR 431.75 | 53.60K |
| 2026-07-24 | INR 437.55 | -0.26% | INR 440.80 | INR 441.05 | INR 434.00 | 101.46K |
| 2026-07-23 | INR 438.70 | +0.37% | INR 437.10 | INR 441.50 | INR 435.55 | 91.72K |
| 2026-07-22 | INR 437.10 | -0.99% | INR 444.95 | INR 444.95 | INR 435.10 | 240.92K |
| 2026-07-21 | INR 441.45 | +1.24% | INR 435.00 | INR 444.50 | INR 432.85 | 113.08K |
| 2026-07-20 | INR 436.05 | +0.57% | INR 436.00 | INR 442.80 | INR 430.35 | 282.28K |
| 2026-07-17 | INR 433.60 | -1.51% | INR 440.25 | INR 441.30 | INR 427.95 | 172.59K |
| 2026-07-16 | INR 440.25 | +0.33% | INR 438.80 | INR 443.60 | INR 436.70 | 80.35K |
| 2026-07-15 | INR 438.80 | +0.97% | INR 436.95 | INR 445.35 | INR 435.75 | 164.65K |
| 2026-07-14 | INR 434.60 | +0.01% | INR 435.70 | INR 442.95 | INR 432.35 | 161.38K |
| 2026-07-13 | INR 434.55 | -0.22% | INR 435.50 | INR 439.00 | INR 431.55 | 96.61K |
| 2026-07-10 | INR 435.50 | -0.53% | INR 439.00 | INR 443.95 | INR 432.00 | 91.06K |
| 2026-07-09 | INR 437.80 | +1.80% | INR 431.00 | INR 439.90 | INR 429.85 | 86.77K |
| 2026-07-08 | INR 430.05 | +0.49% | INR 426.50 | INR 439.50 | INR 425.45 | 148.72K |
| 2026-07-07 | INR 427.95 | +0.43% | INR 426.10 | INR 432.90 | INR 423.30 | 93.58K |
| 2026-07-06 | INR 426.10 | +0.08% | INR 423.50 | INR 428.00 | INR 422.15 | 54.28K |
| 2026-07-03 | INR 425.75 | +0.07% | INR 428.40 | INR 429.00 | INR 423.45 | 68.01K |
| 2026-07-02 | INR 425.45 | +1.23% | INR 421.05 | INR 429.70 | INR 420.10 | 85.53K |
| 2026-07-01 | INR 420.30 | +1.46% | INR 414.30 | INR 427.05 | INR 414.30 | 161.75K |
| 2026-06-30 | INR 414.25 | -4.96% | INR 429.95 | INR 429.95 | INR 402.55 | 543.89K |
| 2026-06-29 | INR 435.85 | +0.10% | INR 436.00 | INR 444.90 | INR 432.30 | 339.85K |
| 2026-06-26 | INR 435.40 | 0.00% | INR 435.40 | INR 435.40 | INR 435.40 | 0 |
| 2026-06-25 | INR 435.40 | -1.38% | INR 446.00 | INR 455.85 | INR 433.00 | 604.76K |
| 2026-06-24 | INR 441.50 | +2.88% | INR 442.00 | INR 480.95 | INR 431.50 | 8.87M |
| 2026-06-23 | INR 429.15 | -0.89% | INR 431.40 | INR 434.55 | INR 426.30 | 104.86K |
| 2026-06-22 | INR 433.00 | +0.76% | INR 429.75 | INR 437.40 | INR 428.00 | 69.66K |
| 2026-06-19 | INR 429.75 | +1.31% | INR 426.70 | INR 441.00 | INR 422.10 | 221.04K |
| 2026-06-18 | INR 424.20 | -0.52% | INR 428.40 | INR 430.90 | INR 422.35 | 35.66K |
| 2026-06-17 | INR 426.40 | +0.71% | INR 423.40 | INR 433.65 | INR 423.20 | 74.78K |
| 2026-06-16 | INR 423.40 | -1.02% | INR 425.95 | INR 437.50 | INR 420.10 | 121.56K |
| 2026-06-15 | INR 427.75 | +1.57% | INR 421.00 | INR 432.50 | INR 418.80 | 100.65K |
| 2026-06-12 | INR 421.15 | -1.75% | INR 432.00 | INR 437.20 | INR 418.40 | 154.29K |
| 2026-06-11 | INR 428.65 | +3.18% | INR 419.25 | INR 444.30 | INR 415.45 | 376.56K |
| 2026-06-10 | INR 415.45 | -1.37% | INR 421.20 | INR 428.00 | INR 409.20 | 119.49K |
| 2026-06-09 | INR 421.20 | +3.62% | INR 410.00 | INR 427.45 | INR 408.50 | 123.71K |
| 2026-06-08 | INR 406.50 | -2.53% | INR 407.70 | INR 409.70 | INR 397.05 | 151.62K |
| 2026-06-05 | INR 417.05 | -1.64% | INR 430.00 | INR 439.65 | INR 409.90 | 493.63K |
| 2026-06-04 | INR 424.00 | +1.10% | INR 422.00 | INR 430.85 | INR 412.55 | 279.70K |
| 2026-06-03 | INR 419.40 | +1.67% | INR 413.00 | INR 425.45 | INR 399.20 | 428.42K |
| 2026-06-02 | INR 412.50 | +1.20% | INR 403.75 | INR 418.95 | INR 397.60 | 55.77K |
| 2026-06-01 | INR 407.60 | +1.19% | INR 406.00 | INR 423.90 | INR 396.05 | 427.62K |
| 2026-05-29 | INR 402.80 | +2.00% | INR 391.25 | INR 412.80 | INR 391.25 | 100.52K |
| 2026-05-28 | INR 394.90 | 0.00% | INR 394.90 | INR 394.90 | INR 394.90 | 0 |