Skip to main content
Sylph Industries Limited (BOM:511447)
India flag India · Delayed Price · Currency is INR
0.370
-0.010 (-2.63%)
At close: Apr 28, 2026

Sylph Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.370.370.370.370.37-2.63%5,083,078
Apr 27, 20260.380.380.380.380.38-2.56%6,590,283
Apr 24, 20260.390.390.390.390.39-4.88%9,280,435
Apr 23, 20260.410.410.410.410.41-4.65%77,128,480
Apr 22, 20260.430.430.430.430.43-4.44%7,045,642
Apr 21, 20260.480.480.450.450.45-4.26%27,893,440
Apr 20, 20260.470.490.470.470.47-4.08%53,888,580
Apr 17, 20260.510.510.490.490.49-3.92%10,566,670
Apr 16, 20260.520.520.510.510.512.00%63,775,630
Apr 15, 20260.480.500.470.500.504.17%119,502,000
Apr 13, 20260.480.480.480.480.48-4.00%7,271,269
Apr 10, 20260.500.500.500.500.50-3.85%8,388,938
Apr 9, 20260.520.520.520.520.52-3.70%9,581,036
Apr 8, 20260.540.550.540.540.54-3.57%67,289,020
Apr 7, 20260.560.560.560.560.56-3.45%5,029,719
Apr 6, 20260.580.580.580.580.58-4.92%8,326,252
Apr 2, 20260.610.610.610.610.61-4.69%5,515,698
Apr 1, 20260.640.640.640.640.64-4.48%1,791,383
Mar 30, 20260.670.670.670.670.67-4.29%1,990,569
Mar 27, 20260.700.700.700.700.70-4.11%1,057,528
Mar 25, 20260.730.730.730.730.73-3.95%1,280,200
Mar 24, 20260.760.760.760.760.76-5.00%1,313,885
Mar 23, 20260.800.800.800.800.80-4.76%889,022
Mar 20, 20260.840.840.840.840.84-4.55%1,204,361
Mar 19, 20260.880.880.880.880.88-4.35%1,569,067
Mar 18, 20260.960.970.920.920.92-4.17%28,410,360
Mar 17, 20260.970.970.950.960.96-70,002,490
Mar 16, 20260.940.960.940.960.963.23%66,089,030
Mar 13, 20260.920.930.920.930.933.33%61,376,830
Mar 12, 20260.890.910.890.900.903.45%102,709,300
Mar 11, 20260.850.870.850.870.874.82%66,007,270
Mar 10, 20260.820.840.820.830.833.75%60,427,810
Mar 9, 20260.790.800.790.800.802.56%46,090,270
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