Slone Infosystems Limited SLONE
NSE · India · Distribution Services
INR 160.00-2.00 (-1.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 167.40 | 0.00% | INR 167.40 | INR 167.40 | INR 167.40 | 0 |
| 2026-09-29 | INR 167.40 | -0.51% | INR 167.00 | INR 167.40 | INR 167.00 | 800 |
| 2026-09-28 | INR 168.25 | -2.07% | INR 170.00 | INR 170.00 | INR 163.25 | 6.40K |
| 2026-09-25 | INR 171.80 | -0.81% | INR 170.00 | INR 173.00 | INR 164.55 | 17.20K |
| 2026-09-24 | INR 173.20 | +2.09% | INR 169.65 | INR 176.95 | INR 161.50 | 6.40K |
| 2026-09-23 | INR 169.65 | +0.24% | INR 173.25 | INR 173.25 | INR 161.00 | 6.80K |
| 2026-09-22 | INR 169.25 | +1.59% | INR 169.00 | INR 174.50 | INR 164.00 | 2.00K |
| 2026-09-21 | INR 166.60 | -1.80% | INR 160.65 | INR 168.00 | INR 160.60 | 3.20K |
| 2026-09-18 | INR 169.65 | -1.94% | INR 170.00 | INR 173.00 | INR 164.35 | 4.40K |
| 2026-09-17 | INR 173.00 | +1.70% | INR 170.20 | INR 173.00 | INR 168.00 | 1.60K |
| 2026-09-16 | INR 170.10 | -4.30% | INR 170.10 | INR 170.10 | INR 170.10 | 400 |
| 2026-09-15 | INR 177.75 | +0.31% | INR 178.50 | INR 183.50 | INR 169.10 | 4.80K |
| 2026-09-11 | INR 177.20 | -0.51% | INR 175.00 | INR 183.10 | INR 170.00 | 3.60K |
| 2026-09-10 | INR 178.10 | -1.06% | INR 180.00 | INR 180.00 | INR 178.10 | 800 |
| 2026-09-09 | INR 180.00 | -0.50% | INR 179.00 | INR 180.00 | INR 174.05 | 2.00K |
| 2026-09-08 | INR 180.90 | -4.34% | INR 189.10 | INR 189.10 | INR 179.65 | 13.20K |
| 2026-09-07 | INR 189.10 | +1.12% | INR 195.10 | INR 196.00 | INR 186.50 | 2.80K |
| 2026-09-04 | INR 187.00 | +3.98% | INR 187.65 | INR 188.80 | INR 180.00 | 29.60K |
| 2026-09-03 | INR 179.85 | +3.24% | INR 180.80 | INR 180.90 | INR 174.30 | 8.80K |
| 2026-09-02 | INR 174.20 | +2.17% | INR 169.00 | INR 177.45 | INR 168.00 | 7.20K |
| 2026-09-01 | INR 170.50 | -2.29% | INR 172.00 | INR 172.00 | INR 168.00 | 4.80K |
| 2026-08-31 | INR 174.50 | +1.45% | INR 172.00 | INR 178.00 | INR 170.00 | 5.20K |
| 2026-08-28 | INR 172.00 | +3.06% | INR 166.90 | INR 172.00 | INR 166.90 | 1.60K |
| 2026-08-27 | INR 166.90 | +2.96% | INR 168.00 | INR 168.00 | INR 162.10 | 4.40K |
| 2026-08-26 | INR 162.10 | +2.72% | INR 160.00 | INR 164.95 | INR 157.00 | 6.40K |
| 2026-08-25 | INR 157.80 | -0.41% | INR 158.00 | INR 160.00 | INR 151.00 | 6.00K |
| 2026-08-24 | INR 158.45 | +3.09% | INR 159.55 | INR 161.35 | INR 149.00 | 10.40K |
| 2026-08-21 | INR 153.70 | +3.43% | INR 155.00 | INR 155.00 | INR 150.05 | 8.80K |
| 2026-08-20 | INR 148.60 | +0.68% | INR 148.00 | INR 149.90 | INR 140.40 | 4.80K |
| 2026-08-19 | INR 147.60 | +0.54% | INR 142.00 | INR 149.00 | INR 140.00 | 3.60K |
| 2026-08-18 | INR 146.80 | +2.44% | INR 141.00 | INR 147.00 | INR 141.00 | 3.20K |
| 2026-08-17 | INR 143.30 | +1.13% | INR 142.80 | INR 147.00 | INR 141.10 | 2.80K |
| 2026-08-14 | INR 141.70 | +3.51% | INR 135.00 | INR 143.00 | INR 133.10 | 4.00K |
| 2026-08-13 | INR 136.90 | -1.40% | INR 137.00 | INR 138.50 | INR 131.95 | 4.00K |
| 2026-08-12 | INR 138.85 | -4.01% | INR 140.50 | INR 141.00 | INR 137.45 | 4.80K |
| 2026-08-11 | INR 144.65 | +2.59% | INR 148.00 | INR 148.00 | INR 134.00 | 2.80K |
| 2026-08-10 | INR 141.00 | -2.76% | INR 140.10 | INR 141.00 | INR 137.75 | 3.20K |
| 2026-08-07 | INR 145.00 | +1.33% | INR 147.00 | INR 147.00 | INR 143.10 | 2.40K |
| 2026-08-06 | INR 143.10 | +4.45% | INR 134.10 | INR 143.10 | INR 134.10 | 1.60K |
| 2026-08-05 | INR 137.00 | 0.00% | INR 137.00 | INR 137.00 | INR 137.00 | 800 |
| 2026-08-04 | INR 137.00 | -3.99% | INR 142.70 | INR 142.70 | INR 137.00 | 2.40K |
| 2026-08-03 | INR 142.70 | +2.26% | INR 132.65 | INR 142.70 | INR 132.65 | 800 |
| 2026-07-31 | INR 139.55 | +2.38% | INR 136.30 | INR 142.00 | INR 136.30 | 1.60K |
| 2026-07-30 | INR 136.30 | +3.18% | INR 138.00 | INR 138.00 | INR 132.10 | 6.00K |
| 2026-07-29 | INR 132.10 | +4.84% | INR 131.20 | INR 132.30 | INR 130.90 | 7.60K |
| 2026-07-28 | INR 126.00 | -1.79% | INR 128.00 | INR 134.00 | INR 126.00 | 4.80K |
| 2026-07-27 | INR 128.30 | +4.91% | INR 121.70 | INR 128.40 | INR 121.70 | 9.20K |
| 2026-07-24 | INR 122.30 | +4.98% | INR 116.30 | INR 122.30 | INR 116.30 | 5.60K |
| 2026-07-23 | INR 116.50 | -0.94% | INR 121.50 | INR 121.70 | INR 116.50 | 2.40K |
| 2026-07-22 | INR 117.60 | -0.93% | INR 116.50 | INR 122.30 | INR 116.15 | 7.60K |
| 2026-07-21 | INR 118.70 | -0.84% | INR 118.70 | INR 118.70 | INR 118.70 | 400 |
| 2026-07-20 | INR 119.70 | +1.74% | INR 119.70 | INR 119.70 | INR 119.70 | 400 |
| 2026-07-17 | INR 117.65 | -3.37% | INR 122.65 | INR 122.65 | INR 117.50 | 3.60K |
| 2026-07-16 | INR 121.75 | +0.87% | INR 120.75 | INR 121.80 | INR 116.25 | 5.60K |
| 2026-07-15 | INR 120.70 | -4.96% | INR 121.55 | INR 128.00 | INR 120.65 | 7.20K |
| 2026-07-14 | INR 127.00 | 0.00% | INR 121.60 | INR 131.50 | INR 121.60 | 4.40K |
| 2026-07-13 | INR 127.00 | 0.00% | INR 127.00 | INR 127.00 | INR 127.00 | 0 |
| 2026-07-10 | INR 127.00 | +3.89% | INR 120.00 | INR 127.90 | INR 117.10 | 7.60K |
| 2026-07-09 | INR 122.25 | +4.98% | INR 119.70 | INR 122.25 | INR 119.70 | 3.20K |
| 2026-07-08 | INR 116.45 | -2.06% | INR 117.90 | INR 118.60 | INR 115.25 | 4.40K |
| 2026-07-07 | INR 118.90 | -3.22% | INR 116.75 | INR 120.00 | INR 116.75 | 10.80K |
| 2026-07-06 | INR 122.85 | -4.99% | INR 122.90 | INR 122.90 | INR 122.85 | 9.20K |
| 2026-07-03 | INR 129.30 | -2.53% | INR 132.00 | INR 132.00 | INR 126.05 | 9.20K |
| 2026-07-02 | INR 132.65 | +0.23% | INR 125.75 | INR 133.35 | INR 125.75 | 20.00K |
| 2026-07-01 | INR 132.35 | -4.99% | INR 135.00 | INR 135.00 | INR 132.35 | 8.80K |
| 2026-06-30 | INR 139.30 | -4.98% | INR 146.60 | INR 146.60 | INR 139.30 | 4.80K |
| 2026-06-29 | INR 146.60 | -9.51% | INR 160.00 | INR 160.00 | INR 146.00 | 10.00K |
| 2026-06-26 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 0 |
| 2026-06-25 | INR 162.00 | -9.17% | INR 178.00 | INR 178.00 | INR 160.55 | 18.00K |
| 2026-06-24 | INR 178.35 | +17.96% | INR 164.00 | INR 181.40 | INR 163.40 | 44.00K |
| 2026-06-23 | INR 151.20 | +20.00% | INR 132.95 | INR 151.20 | INR 132.95 | 8.00K |
| 2026-06-22 | INR 126.00 | +8.53% | INR 118.05 | INR 126.00 | INR 117.00 | 6.00K |
| 2026-06-19 | INR 116.10 | -0.34% | INR 113.00 | INR 117.00 | INR 110.00 | 4.00K |
| 2026-06-18 | INR 116.50 | -4.51% | INR 123.95 | INR 123.95 | INR 115.00 | 2.80K |
| 2026-06-17 | INR 122.00 | +2.61% | INR 122.00 | INR 122.00 | INR 122.00 | 1.20K |
| 2026-06-16 | INR 118.90 | +1.62% | INR 117.20 | INR 118.90 | INR 116.00 | 2.40K |
| 2026-06-15 | INR 117.00 | +2.01% | INR 114.45 | INR 123.15 | INR 114.45 | 4.00K |
| 2026-06-12 | INR 114.70 | -4.69% | INR 120.35 | INR 120.35 | INR 114.50 | 4.40K |
| 2026-06-11 | INR 120.35 | -7.42% | INR 130.80 | INR 136.25 | INR 120.05 | 2.80K |
| 2026-06-10 | INR 130.00 | -2.62% | INR 133.55 | INR 133.55 | INR 130.00 | 1.60K |
| 2026-06-09 | INR 133.50 | -5.32% | INR 135.05 | INR 136.25 | INR 133.00 | 3.20K |
| 2026-06-08 | INR 141.00 | -3.42% | INR 140.00 | INR 141.70 | INR 140.00 | 2.80K |
| 2026-06-05 | INR 146.00 | -5.81% | INR 152.60 | INR 152.60 | INR 141.00 | 4.40K |
| 2026-06-04 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 155.00 | 400 |
| 2026-06-03 | INR 155.00 | -1.77% | INR 155.05 | INR 155.85 | INR 152.00 | 13.20K |
| 2026-06-02 | INR 157.80 | -4.36% | INR 156.00 | INR 158.70 | INR 156.00 | 4.00K |
| 2026-06-01 | INR 165.00 | -2.34% | INR 165.00 | INR 165.00 | INR 165.00 | 400 |
| 2026-05-29 | INR 168.95 | 0.00% | INR 168.95 | INR 168.95 | INR 168.95 | 0 |
| 2026-05-28 | INR 168.95 | 0.00% | INR 168.95 | INR 168.95 | INR 168.95 | 0 |
| 2026-05-27 | INR 168.95 | 0.00% | INR 168.95 | INR 168.95 | INR 168.95 | 0 |