Siyaram Silk Mills Limited SIYSIL
NSE · India · Process Industries
INR 537.00-2.95 (-0.55%)
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 531.55 | -1.56% | INR 538.00 | INR 538.00 | INR 525.00 | 28.51K |
| 2026-09-30 | INR 539.95 | -0.27% | INR 543.90 | INR 543.90 | INR 538.00 | 14.05K |
| 2026-09-29 | INR 541.40 | +1.51% | INR 534.90 | INR 543.95 | INR 525.15 | 28.80K |
| 2026-09-28 | INR 533.35 | -0.87% | INR 540.00 | INR 540.00 | INR 528.05 | 16.77K |
| 2026-09-25 | INR 538.05 | -0.29% | INR 543.55 | INR 543.55 | INR 533.05 | 9.29K |
| 2026-09-24 | INR 539.60 | -0.18% | INR 540.55 | INR 544.80 | INR 532.20 | 21.52K |
| 2026-09-23 | INR 540.55 | +0.90% | INR 539.00 | INR 543.40 | INR 532.65 | 18.84K |
| 2026-09-22 | INR 535.75 | +1.08% | INR 535.80 | INR 538.40 | INR 527.10 | 20.45K |
| 2026-09-21 | INR 530.00 | +0.49% | INR 527.45 | INR 536.80 | INR 524.05 | 18.55K |
| 2026-09-18 | INR 527.40 | +2.52% | INR 512.55 | INR 535.85 | INR 512.55 | 52.37K |
| 2026-09-17 | INR 514.45 | -0.31% | INR 518.75 | INR 529.15 | INR 511.10 | 31.95K |
| 2026-09-16 | INR 516.05 | -0.94% | INR 521.05 | INR 529.35 | INR 508.35 | 41.97K |
| 2026-09-15 | INR 520.95 | -2.65% | INR 535.65 | INR 539.60 | INR 516.40 | 26.52K |
| 2026-09-14 | INR 535.15 | 0.00% | INR 535.15 | INR 535.15 | INR 535.15 | 0 |
| 2026-09-11 | INR 535.15 | -2.17% | INR 540.45 | INR 543.75 | INR 528.65 | 38.40K |
| 2026-09-10 | INR 547.00 | +3.12% | INR 533.90 | INR 551.00 | INR 533.10 | 34.02K |
| 2026-09-09 | INR 530.45 | -4.26% | INR 550.10 | INR 553.85 | INR 527.10 | 80.33K |
| 2026-09-08 | INR 554.05 | -1.69% | INR 564.05 | INR 569.25 | INR 551.20 | 25.90K |
| 2026-09-07 | INR 563.55 | +1.97% | INR 553.40 | INR 566.95 | INR 553.40 | 30.93K |
| 2026-09-04 | INR 552.65 | -1.07% | INR 558.65 | INR 558.90 | INR 549.95 | 28.59K |
| 2026-09-03 | INR 558.65 | +1.51% | INR 550.25 | INR 561.80 | INR 550.25 | 24.40K |
| 2026-09-02 | INR 550.35 | -0.74% | INR 553.55 | INR 558.70 | INR 542.15 | 39.03K |
| 2026-09-01 | INR 554.45 | -1.61% | INR 564.70 | INR 564.70 | INR 550.10 | 40.25K |
| 2026-08-31 | INR 563.55 | -0.70% | INR 567.55 | INR 568.95 | INR 553.15 | 32.64K |
| 2026-08-28 | INR 567.55 | +0.49% | INR 561.10 | INR 569.95 | INR 561.10 | 23.15K |
| 2026-08-27 | INR 564.80 | -1.07% | INR 572.05 | INR 574.15 | INR 561.55 | 26.97K |
| 2026-08-26 | INR 570.90 | +0.65% | INR 569.20 | INR 579.45 | INR 565.00 | 34.90K |
| 2026-08-25 | INR 567.20 | -3.61% | INR 592.95 | INR 593.95 | INR 562.10 | 85.78K |
| 2026-08-24 | INR 588.45 | -2.95% | INR 601.00 | INR 608.35 | INR 586.10 | 70.81K |
| 2026-08-21 | INR 606.35 | -6.36% | INR 635.00 | INR 645.50 | INR 599.95 | 198.80K |
| 2026-08-20 | INR 647.55 | +2.33% | INR 640.00 | INR 652.00 | INR 634.55 | 96.91K |
| 2026-08-19 | INR 632.80 | -1.70% | INR 643.95 | INR 646.45 | INR 631.00 | 40.38K |
| 2026-08-18 | INR 643.75 | +1.76% | INR 634.45 | INR 651.85 | INR 632.00 | 93.14K |
| 2026-08-17 | INR 632.60 | -0.75% | INR 639.00 | INR 661.00 | INR 626.00 | 133.07K |
| 2026-08-14 | INR 637.40 | -0.62% | INR 646.10 | INR 646.10 | INR 633.40 | 51.08K |
| 2026-08-13 | INR 641.40 | +1.66% | INR 635.70 | INR 647.00 | INR 630.00 | 48.63K |
| 2026-08-12 | INR 630.90 | -0.21% | INR 632.90 | INR 638.00 | INR 624.90 | 47.59K |
| 2026-08-11 | INR 632.25 | +1.98% | INR 620.00 | INR 634.65 | INR 618.05 | 86.95K |
| 2026-08-10 | INR 620.00 | -0.86% | INR 633.55 | INR 633.55 | INR 606.00 | 44.22K |
| 2026-08-07 | INR 625.35 | -0.45% | INR 628.15 | INR 636.00 | INR 621.05 | 25.07K |
| 2026-08-06 | INR 628.15 | +0.02% | INR 628.00 | INR 637.90 | INR 623.50 | 18.90K |
| 2026-08-05 | INR 628.00 | +0.82% | INR 625.00 | INR 636.90 | INR 625.00 | 55.41K |
| 2026-08-04 | INR 622.90 | -1.02% | INR 629.70 | INR 638.80 | INR 620.00 | 59.37K |
| 2026-08-03 | INR 629.30 | +4.48% | INR 611.35 | INR 634.00 | INR 605.75 | 128.79K |
| 2026-07-31 | INR 602.30 | 0.00% | INR 598.50 | INR 609.85 | INR 591.00 | 52.03K |
| 2026-07-30 | INR 602.30 | -2.39% | INR 620.15 | INR 627.75 | INR 587.15 | 56.55K |
| 2026-07-29 | INR 617.05 | -0.41% | INR 622.30 | INR 628.85 | INR 615.00 | 17.62K |
| 2026-07-28 | INR 619.60 | -0.82% | INR 630.00 | INR 631.90 | INR 616.00 | 27.31K |
| 2026-07-27 | INR 624.70 | +2.50% | INR 609.70 | INR 626.60 | INR 609.70 | 29.24K |
| 2026-07-24 | INR 609.45 | -0.99% | INR 612.95 | INR 615.00 | INR 595.05 | 34.67K |
| 2026-07-23 | INR 615.55 | -1.96% | INR 627.85 | INR 633.60 | INR 612.00 | 49.16K |
| 2026-07-22 | INR 627.85 | -1.42% | INR 644.80 | INR 644.80 | INR 624.65 | 35.18K |
| 2026-07-21 | INR 636.90 | -1.23% | INR 643.00 | INR 645.30 | INR 633.20 | 26.99K |
| 2026-07-20 | INR 644.80 | +2.11% | INR 632.00 | INR 659.50 | INR 629.80 | 113.53K |
| 2026-07-17 | INR 631.45 | +0.16% | INR 628.10 | INR 639.00 | INR 616.10 | 39.21K |
| 2026-07-16 | INR 630.45 | -1.40% | INR 641.65 | INR 647.95 | INR 625.60 | 29.80K |
| 2026-07-15 | INR 639.40 | -1.22% | INR 650.50 | INR 656.10 | INR 636.10 | 34.61K |
| 2026-07-14 | INR 647.30 | -0.35% | INR 647.95 | INR 655.00 | INR 636.50 | 64.35K |
| 2026-07-13 | INR 649.60 | +0.71% | INR 640.15 | INR 655.05 | INR 635.10 | 67.35K |
| 2026-07-10 | INR 645.00 | +1.57% | INR 644.75 | INR 647.70 | INR 632.70 | 37.48K |
| 2026-07-09 | INR 635.00 | +3.83% | INR 611.95 | INR 641.45 | INR 611.95 | 69.43K |
| 2026-07-08 | INR 611.55 | -2.97% | INR 621.45 | INR 634.95 | INR 605.00 | 44.35K |
| 2026-07-07 | INR 630.30 | +0.18% | INR 625.85 | INR 645.00 | INR 608.60 | 159.65K |
| 2026-07-06 | INR 629.15 | -1.53% | INR 638.90 | INR 641.10 | INR 625.30 | 33.94K |
| 2026-07-03 | INR 638.90 | +0.80% | INR 634.35 | INR 648.80 | INR 633.80 | 47.55K |
| 2026-07-02 | INR 633.80 | -0.48% | INR 641.40 | INR 643.45 | INR 624.00 | 40.75K |
| 2026-07-01 | INR 636.85 | -0.20% | INR 640.00 | INR 651.00 | INR 632.05 | 56.98K |
| 2026-06-30 | INR 638.15 | +0.37% | INR 635.80 | INR 646.35 | INR 631.40 | 32.25K |
| 2026-06-29 | INR 635.80 | -1.47% | INR 645.30 | INR 650.20 | INR 632.35 | 43.96K |
| 2026-06-26 | INR 645.30 | 0.00% | INR 645.30 | INR 645.30 | INR 645.30 | 0 |
| 2026-06-25 | INR 645.30 | +1.33% | INR 641.30 | INR 668.10 | INR 637.10 | 253.37K |
| 2026-06-24 | INR 636.80 | +2.45% | INR 622.75 | INR 645.00 | INR 620.60 | 98.79K |
| 2026-06-23 | INR 621.60 | -1.42% | INR 635.00 | INR 635.00 | INR 618.00 | 46.68K |
| 2026-06-22 | INR 630.55 | -0.17% | INR 645.00 | INR 646.00 | INR 625.95 | 42.90K |
| 2026-06-19 | INR 631.60 | -1.13% | INR 635.55 | INR 639.40 | INR 626.05 | 47.82K |
| 2026-06-18 | INR 638.80 | +3.86% | INR 623.00 | INR 647.00 | INR 620.00 | 109.88K |
| 2026-06-17 | INR 615.05 | -1.94% | INR 629.70 | INR 635.70 | INR 607.05 | 80.05K |
| 2026-06-16 | INR 627.20 | -0.84% | INR 638.80 | INR 638.80 | INR 622.00 | 31.76K |
| 2026-06-15 | INR 632.50 | +2.35% | INR 630.00 | INR 638.95 | INR 620.40 | 85.67K |
| 2026-06-12 | INR 617.95 | +2.85% | INR 615.45 | INR 622.15 | INR 605.50 | 47.15K |
| 2026-06-11 | INR 600.85 | -0.91% | INR 605.90 | INR 616.45 | INR 594.05 | 44.87K |
| 2026-06-10 | INR 606.35 | -3.58% | INR 628.85 | INR 638.80 | INR 602.40 | 91.83K |
| 2026-06-09 | INR 628.85 | +3.78% | INR 606.55 | INR 637.70 | INR 606.55 | 109.68K |
| 2026-06-08 | INR 605.95 | -1.58% | INR 605.00 | INR 626.00 | INR 593.60 | 103.76K |
| 2026-06-05 | INR 615.65 | -0.92% | INR 624.45 | INR 630.55 | INR 607.60 | 73.51K |
| 2026-06-04 | INR 621.35 | +4.90% | INR 572.30 | INR 633.45 | INR 572.30 | 313.09K |
| 2026-06-03 | INR 592.30 | +1.40% | INR 589.00 | INR 594.05 | INR 580.35 | 60.83K |
| 2026-06-02 | INR 584.15 | +1.49% | INR 571.00 | INR 585.75 | INR 567.00 | 58.30K |
| 2026-06-01 | INR 575.60 | +0.35% | INR 589.85 | INR 599.00 | INR 570.10 | 134.15K |
| 2026-05-29 | INR 573.60 | -1.06% | INR 582.05 | INR 588.60 | INR 570.65 | 72.54K |