Skip to main content
Sylph Industries Limited (BOM:511447)
India flag India · Delayed Price · Currency is INR
0.800
+0.020 (2.56%)
At close: Mar 9, 2026

Sylph Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.770.780.770.780.782.63%35,151,290
Mar 5, 20260.750.760.750.760.762.70%27,243,950
Mar 4, 20260.730.740.730.740.742.78%29,135,200
Mar 2, 20260.730.740.720.720.72-69,151,581
Feb 27, 20260.700.720.700.720.724.35%55,988,490
Feb 26, 20260.680.690.670.690.694.55%52,575,680
Feb 25, 20260.640.660.640.660.664.76%41,413,020
Feb 24, 20260.620.640.620.630.633.28%31,801,900
Feb 23, 20260.580.610.580.610.613.39%28,067,650
Feb 20, 20260.580.590.580.590.591.72%30,563,870
Feb 19, 20260.580.600.570.580.58-1.69%33,246,380
Feb 18, 20260.590.600.570.590.59-1.67%85,294,980
Feb 17, 20260.590.620.590.600.60-3.23%64,673,130
Feb 16, 20260.620.620.620.620.62-4.62%952,110
Feb 13, 20260.650.650.650.650.65-4.41%1,443,537
Feb 12, 20260.680.680.680.680.68-4.23%1,837,397
Feb 11, 20260.730.740.710.710.71-4.05%21,657,200
Feb 10, 20260.740.750.740.740.741.37%75,499,600
Feb 9, 20260.710.730.700.730.738.96%72,632,860
Feb 6, 20260.630.670.630.670.679.84%68,966,370
Feb 5, 20260.580.610.570.610.618.93%71,310,650
Feb 4, 20260.550.560.540.560.563.70%27,976,840
Feb 3, 20260.530.540.520.540.543.85%77,937,970
Feb 2, 20260.510.520.480.520.524.00%33,369,610
Feb 1, 20260.490.500.490.500.504.17%13,204,650
Jan 30, 20260.440.480.440.480.484.35%15,553,670
Jan 29, 20260.460.460.460.460.46-4.17%3,265,892
Jan 28, 20260.480.490.480.480.48-4.00%11,219,550
Jan 27, 20260.500.520.500.500.50-3.85%15,392,240
Jan 23, 20260.560.560.520.520.52-3.70%12,923,420
Jan 22, 20260.500.540.500.540.543.85%35,317,310
Jan 21, 20260.530.540.520.520.52-3.70%3,823,239
Jan 20, 20260.570.570.530.540.54-1.82%28,734,330
Jan 19, 20260.540.550.540.550.553.77%17,045,270
Jan 16, 20260.530.530.520.530.533.92%17,080,920
Jan 14, 20260.500.510.490.510.514.08%18,277,720
Jan 13, 20260.490.490.490.490.49-3.92%30,137,060
Jan 12, 20260.510.510.510.510.51-3.77%1,924,823
Jan 9, 20260.530.530.530.530.53-3.64%2,476,431
Jan 8, 20260.550.550.550.550.55-3.51%2,504,368
Jan 7, 20260.570.570.570.570.57-3.39%4,071,549
Jan 6, 20260.590.590.590.590.59-4.84%1,631,885
Jan 5, 20260.620.620.620.620.62-4.62%2,095,370
Jan 2, 20260.650.690.650.650.65-4.41%20,601,040
Jan 1, 20260.680.690.680.680.68-4.23%7,629,620
Dec 31, 20250.760.760.710.710.71-4.05%18,817,060
Dec 30, 20250.720.770.720.740.74-1.33%19,414,370
Dec 29, 20250.740.760.700.750.752.74%26,678,777
Dec 26, 20250.720.730.680.730.734.29%32,264,570
Dec 24, 20250.680.720.680.700.70-1.41%22,241,420
Dec 23, 20250.740.740.710.710.71-4.05%14,434,500
Dec 22, 20250.770.790.740.740.74-3.90%12,327,590
Dec 19, 20250.790.810.750.770.77-1.28%51,053,260
Dec 18, 20250.760.780.760.780.784.00%13,894,080
Dec 17, 20250.750.750.740.750.754.90%21,101,200
Dec 16, 20250.730.730.670.720.727.21%77,513,672
Dec 15, 20250.660.670.650.670.678.99%15,910,327
Dec 12, 20250.610.650.580.610.613.48%4,670,171
Dec 11, 20250.560.610.550.590.596.18%10,256,395
Dec 10, 20250.570.580.550.560.56-2.40%4,285,509
Dec 9, 20250.600.600.560.570.57-4.60%5,338,430
Dec 8, 20250.600.630.590.600.602.34%3,320,450
Dec 5, 20250.580.600.560.580.584.94%10,788,932
Dec 4, 20250.540.560.530.560.563.84%2,591,783
Dec 3, 20250.560.560.530.540.54-3.70%1,658,765
Dec 2, 20250.570.580.550.560.56-3.57%2,641,176
Dec 1, 20250.580.600.570.580.58-2.33%2,138,895
Nov 28, 20250.600.610.580.590.59-2.26%2,051,886
Nov 27, 20250.650.650.610.610.61-4.35%8,696,517
Nov 26, 20250.630.640.610.630.633.37%8,489,341
Nov 25, 20250.580.620.560.610.613.48%10,682,602
Nov 24, 20250.590.610.590.590.59-4.44%22,072,450
Nov 21, 20250.670.670.620.620.62-4.25%13,089,381
Nov 20, 20250.650.650.640.650.653.31%23,827,912
Nov 19, 20250.610.630.610.630.634.60%15,671,374
Nov 18, 20250.580.600.570.600.604.82%12,676,050
Nov 17, 20250.560.580.530.570.573.75%22,226,356
Nov 14, 20250.540.550.530.550.553.89%18,488,785
Nov 13, 20250.520.540.520.530.532.68%20,806,239
Nov 12, 20250.500.520.500.520.521.34%3,527,367
Nov 11, 20250.530.540.510.510.51-3.89%10,185,870
Nov 10, 20250.520.540.500.530.532.68%11,384,641
Nov 7, 20250.540.540.520.520.52-3.86%20,123,359
Nov 6, 20250.560.580.540.540.54-4.88%8,566,376
Nov 4, 20250.560.560.550.560.562.51%10,971,512
Nov 3, 20250.540.550.520.550.553.89%9,876,037
Oct 31, 20250.520.540.510.530.532.68%24,635,898
Oct 30, 20250.520.530.510.520.52-2.61%19,923,389
Oct 29, 20250.550.550.520.530.53-2.52%23,555,839
Oct 28, 20250.560.560.520.540.54-1.25%42,347,839
Oct 27, 20250.550.560.530.550.552.55%16,364,378
Oct 24, 20250.520.540.500.540.544.01%61,318,589
Oct 23, 20250.530.530.500.520.52-20,168,785
Oct 21, 20250.540.540.500.520.52-13,731,595
Oct 20, 20250.520.520.500.520.52-1.32%23,010,414
Oct 17, 20250.540.550.520.520.52-3.79%5,476,559
Oct 16, 20250.570.570.540.540.54-2.48%6,352,957
Oct 15, 20250.550.560.520.560.563.84%21,579,199
Oct 14, 20250.520.540.500.540.544.01%19,859,665
Oct 13, 20250.490.520.480.520.524.16%20,130,472