Siyaram Silk Mills Limited (BOM:503811)
India
· Delayed Price · Currency is INR 576.10
+9.70 (1.71%)
At close: Apr 28, 2026
Siyaram Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 567.95 | 578.05 | 567.95 | 576.10 | 576.10 | 1.71% | 2,548 |
| Apr 27, 2026 | 564.75 | 580.00 | 564.75 | 566.40 | 566.40 | 0.17% | 1,689 |
| Apr 24, 2026 | 587.40 | 587.40 | 562.00 | 565.45 | 565.45 | -3.74% | 4,384 |
| Apr 23, 2026 | 575.00 | 592.65 | 569.30 | 587.40 | 587.40 | 1.76% | 6,082 |
| Apr 22, 2026 | 570.00 | 579.25 | 565.00 | 577.25 | 577.25 | 0.59% | 2,155 |
| Apr 21, 2026 | 556.20 | 582.00 | 556.20 | 573.85 | 573.85 | 2.29% | 5,635 |
| Apr 20, 2026 | 550.00 | 566.60 | 537.05 | 561.00 | 561.00 | 3.01% | 3,130 |
| Apr 17, 2026 | 555.00 | 555.00 | 540.10 | 544.60 | 544.60 | 0.55% | 1,522 |
| Apr 16, 2026 | 552.80 | 552.80 | 534.20 | 541.60 | 541.60 | -0.42% | 1,755 |
| Apr 15, 2026 | 526.00 | 546.00 | 526.00 | 543.90 | 543.90 | 3.73% | 5,672 |
| Apr 13, 2026 | 521.00 | 535.15 | 507.05 | 524.35 | 524.35 | -1.60% | 3,965 |
| Apr 10, 2026 | 535.60 | 535.65 | 526.25 | 532.90 | 532.90 | 1.49% | 3,476 |
| Apr 9, 2026 | 537.15 | 538.85 | 522.65 | 525.10 | 525.10 | -2.24% | 3,245 |
| Apr 8, 2026 | 536.85 | 540.70 | 512.00 | 537.15 | 537.15 | 5.22% | 4,733 |
| Apr 7, 2026 | 528.90 | 528.90 | 497.55 | 510.50 | 510.50 | 0.76% | 3,714 |
| Apr 6, 2026 | 488.20 | 508.20 | 472.35 | 506.65 | 506.65 | 5.78% | 5,224 |
| Apr 2, 2026 | 477.00 | 483.55 | 454.25 | 478.95 | 478.95 | 1.11% | 1,871 |
| Apr 1, 2026 | 442.95 | 475.00 | 442.95 | 473.70 | 473.70 | 8.71% | 2,311 |
| Mar 30, 2026 | 435.55 | 459.90 | 434.15 | 435.75 | 435.75 | -5.34% | 10,228 |
| Mar 27, 2026 | 479.95 | 484.45 | 458.00 | 460.35 | 460.35 | -5.95% | 7,533 |
| Mar 25, 2026 | 493.30 | 496.95 | 484.20 | 489.45 | 489.45 | 1.51% | 2,587 |
| Mar 24, 2026 | 479.95 | 487.75 | 464.85 | 482.15 | 482.15 | 2.88% | 5,512 |
| Mar 23, 2026 | 479.20 | 479.20 | 452.60 | 468.65 | 468.65 | -1.34% | 2,778 |
| Mar 20, 2026 | 472.00 | 485.30 | 472.00 | 475.00 | 475.00 | 0.65% | 2,244 |
| Mar 19, 2026 | 481.05 | 488.60 | 467.95 | 471.95 | 471.95 | -3.79% | 3,013 |
| Mar 18, 2026 | 473.20 | 493.00 | 473.20 | 490.55 | 490.55 | 3.67% | 2,165 |
| Mar 17, 2026 | 475.00 | 478.90 | 470.00 | 473.20 | 473.20 | -0.44% | 1,234 |
| Mar 16, 2026 | 485.30 | 485.85 | 467.65 | 475.30 | 475.30 | -2.05% | 1,890 |
| Mar 13, 2026 | 494.85 | 498.20 | 485.00 | 485.25 | 485.25 | -3.00% | 4,711 |
| Mar 12, 2026 | 492.15 | 505.85 | 484.25 | 500.25 | 500.25 | 0.35% | 3,890 |
| Mar 11, 2026 | 500.95 | 513.70 | 496.25 | 498.50 | 498.50 | -0.49% | 1,204 |
| Mar 10, 2026 | 495.05 | 502.50 | 490.75 | 500.95 | 500.95 | 1.49% | 2,869 |
| Mar 9, 2026 | 505.00 | 505.00 | 483.80 | 493.60 | 493.60 | -3.35% | 4,823 |
| Mar 6, 2026 | 522.00 | 527.45 | 505.00 | 510.70 | 510.70 | -2.38% | 3,619 |
| Mar 5, 2026 | 517.20 | 531.75 | 505.05 | 523.15 | 523.15 | 1.16% | 2,371 |
| Mar 4, 2026 | 516.75 | 540.30 | 508.05 | 517.15 | 517.15 | -0.79% | 4,387 |
| Mar 2, 2026 | 502.15 | 522.95 | 502.15 | 521.25 | 521.25 | -2.28% | 1,982 |
| Feb 27, 2026 | 533.60 | 536.40 | 530.55 | 533.40 | 533.40 | -0.04% | 1,493 |
| Feb 26, 2026 | 583.30 | 583.30 | 531.05 | 533.60 | 533.60 | -0.60% | 529 |
| Feb 25, 2026 | 540.00 | 544.60 | 532.30 | 536.80 | 536.80 | -0.84% | 829 |
| Feb 24, 2026 | 546.70 | 546.70 | 535.45 | 541.35 | 541.35 | -0.96% | 1,425 |
| Feb 23, 2026 | 555.05 | 563.60 | 543.00 | 546.60 | 546.60 | -0.69% | 1,265 |
| Feb 20, 2026 | 541.05 | 552.95 | 540.75 | 550.40 | 550.40 | 0.48% | 683 |
| Feb 19, 2026 | 561.70 | 561.90 | 541.00 | 547.75 | 547.75 | -1.93% | 1,604 |
| Feb 18, 2026 | 571.60 | 575.95 | 556.10 | 558.55 | 558.55 | -2.27% | 2,750 |
| Feb 17, 2026 | 558.85 | 576.60 | 558.85 | 571.50 | 571.50 | 2.20% | 3,106 |
| Feb 16, 2026 | 561.00 | 567.55 | 555.05 | 559.20 | 559.20 | -1.89% | 1,182 |
| Feb 13, 2026 | 572.00 | 585.25 | 560.40 | 569.95 | 569.95 | -1.56% | 2,381 |
| Feb 12, 2026 | 569.60 | 582.60 | 565.60 | 579.00 | 579.00 | 1.39% | 1,994 |
| Feb 11, 2026 | 580.00 | 580.00 | 564.35 | 571.05 | 571.05 | -0.95% | 2,534 |
| Feb 10, 2026 | 577.20 | 582.40 | 570.50 | 576.55 | 576.55 | -1.00% | 2,643 |
| Feb 9, 2026 | 599.85 | 599.85 | 559.95 | 582.40 | 582.40 | 3.71% | 13,923 |
| Feb 6, 2026 | 566.20 | 566.20 | 555.00 | 561.55 | 561.55 | -0.82% | 1,172 |
| Feb 5, 2026 | 598.55 | 600.15 | 563.30 | 566.20 | 566.20 | -5.41% | 4,934 |
| Feb 4, 2026 | 571.65 | 605.55 | 560.20 | 598.60 | 598.60 | 4.71% | 10,094 |
| Feb 3, 2026 | 570.00 | 582.55 | 544.50 | 571.70 | 571.70 | 12.55% | 17,699 |
| Feb 2, 2026 | 511.70 | 514.60 | 497.00 | 507.95 | 507.95 | -1.50% | 2,619 |
| Feb 1, 2026 | 522.55 | 534.20 | 512.35 | 515.70 | 512.70 | -1.25% | 3,148 |
| Jan 30, 2026 | 500.90 | 534.20 | 500.00 | 522.25 | 519.21 | 3.23% | 6,894 |
| Jan 29, 2026 | 515.05 | 524.85 | 494.05 | 505.90 | 502.96 | -3.10% | 6,538 |
| Jan 28, 2026 | 558.30 | 558.30 | 502.00 | 522.10 | 519.06 | -6.36% | 19,337 |
| Jan 27, 2026 | 560.00 | 571.25 | 550.60 | 557.55 | 554.31 | -0.71% | 1,631 |
| Jan 23, 2026 | 571.00 | 571.85 | 559.00 | 561.55 | 558.28 | -2.46% | 1,418 |
| Jan 22, 2026 | 574.40 | 588.75 | 571.15 | 575.70 | 572.35 | 0.24% | 817 |
| Jan 21, 2026 | 565.40 | 586.10 | 549.00 | 574.30 | 570.96 | 1.57% | 4,398 |
| Jan 20, 2026 | 584.00 | 584.70 | 561.40 | 565.40 | 562.11 | -3.18% | 4,074 |
| Jan 19, 2026 | 590.05 | 593.95 | 583.50 | 583.95 | 580.55 | -2.94% | 1,564 |
| Jan 16, 2026 | 604.20 | 617.70 | 599.55 | 601.65 | 598.15 | -0.41% | 3,276 |
| Jan 14, 2026 | 611.20 | 612.10 | 597.05 | 604.10 | 600.59 | -1.15% | 2,537 |
| Jan 13, 2026 | 592.20 | 612.20 | 592.20 | 611.15 | 607.59 | 3.22% | 1,876 |
| Jan 12, 2026 | 584.30 | 602.00 | 572.00 | 592.10 | 588.66 | 1.35% | 2,654 |
| Jan 9, 2026 | 601.00 | 601.00 | 582.10 | 584.20 | 580.80 | -2.32% | 2,672 |
| Jan 8, 2026 | 611.00 | 615.00 | 593.10 | 598.05 | 594.57 | -1.33% | 1,740 |
| Jan 7, 2026 | 608.05 | 613.10 | 603.00 | 606.10 | 602.57 | -0.32% | 1,701 |
| Jan 6, 2026 | 623.85 | 623.95 | 601.00 | 608.05 | 604.51 | -2.60% | 3,748 |
| Jan 5, 2026 | 605.75 | 640.05 | 605.75 | 624.30 | 620.67 | -2.16% | 2,278 |
| Jan 2, 2026 | 631.25 | 642.15 | 629.70 | 638.05 | 634.34 | 1.19% | 1,941 |
| Jan 1, 2026 | 633.80 | 635.35 | 625.30 | 630.55 | 626.88 | -0.50% | 1,956 |
| Dec 31, 2025 | 628.00 | 635.70 | 628.00 | 633.70 | 630.01 | 0.88% | 1,318 |
| Dec 30, 2025 | 634.30 | 634.30 | 624.00 | 628.15 | 624.50 | -0.34% | 1,462 |
| Dec 29, 2025 | 647.05 | 649.30 | 624.80 | 630.30 | 626.63 | -2.93% | 2,928 |
| Dec 26, 2025 | 649.50 | 650.50 | 645.65 | 649.35 | 645.57 | -0.02% | 1,680 |
| Dec 24, 2025 | 645.00 | 655.00 | 641.70 | 649.50 | 645.72 | 2.40% | 7,678 |
| Dec 23, 2025 | 631.00 | 638.10 | 626.00 | 634.30 | 630.61 | 1.04% | 2,574 |
| Dec 22, 2025 | 632.20 | 639.15 | 625.20 | 627.75 | 624.10 | -0.70% | 2,221 |
| Dec 19, 2025 | 624.85 | 633.40 | 623.25 | 632.20 | 628.52 | 1.91% | 1,893 |
| Dec 18, 2025 | 630.00 | 630.00 | 617.30 | 620.35 | 616.74 | -1.94% | 3,291 |
| Dec 17, 2025 | 639.00 | 641.40 | 631.60 | 632.65 | 628.97 | -1.10% | 1,567 |
| Dec 16, 2025 | 651.95 | 651.95 | 637.30 | 639.70 | 635.98 | -1.88% | 2,398 |
| Dec 15, 2025 | 615.05 | 654.25 | 615.05 | 651.95 | 648.16 | 0.28% | 761 |
| Dec 12, 2025 | 646.90 | 665.35 | 646.90 | 650.15 | 646.37 | 0.51% | 4,194 |
| Dec 11, 2025 | 647.50 | 656.15 | 637.95 | 646.85 | 643.09 | -0.25% | 2,240 |
| Dec 10, 2025 | 670.00 | 680.25 | 642.70 | 648.45 | 644.68 | -3.71% | 3,138 |
| Dec 9, 2025 | 651.05 | 673.95 | 639.90 | 673.40 | 669.48 | 2.52% | 3,216 |
| Dec 8, 2025 | 672.10 | 679.70 | 652.40 | 656.85 | 653.03 | -1.11% | 3,389 |
| Dec 5, 2025 | 680.00 | 680.10 | 655.00 | 664.25 | 660.39 | -3.38% | 4,324 |
| Dec 4, 2025 | 690.00 | 696.30 | 680.50 | 687.50 | 683.50 | -0.64% | 1,563 |
| Dec 3, 2025 | 702.70 | 702.70 | 689.00 | 691.90 | 687.87 | -1.61% | 2,094 |
| Dec 2, 2025 | 705.50 | 707.60 | 697.50 | 703.20 | 699.11 | -0.32% | 948 |
| Dec 1, 2025 | 719.90 | 720.65 | 701.50 | 705.45 | 701.35 | -2.01% | 2,234 |