SIL Investments Limited (BOM:521194)
India
· Delayed Price · Currency is INR 455.65
-0.15 (-0.03%)
At close: Apr 28, 2026
SIL Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 468.00 | 471.00 | 468.00 | 471.00 | 471.00 | 3.37% | 13 |
| Apr 28, 2026 | 462.00 | 462.00 | 455.65 | 455.65 | 455.65 | -0.03% | 27 |
| Apr 27, 2026 | 464.00 | 468.70 | 455.80 | 455.80 | 455.80 | 0.27% | 11 |
| Apr 24, 2026 | 471.40 | 489.85 | 453.85 | 454.55 | 454.55 | -5.50% | 195 |
| Apr 23, 2026 | 475.20 | 482.15 | 473.00 | 481.00 | 481.00 | 3.22% | 76 |
| Apr 22, 2026 | 461.05 | 466.00 | 460.00 | 466.00 | 466.00 | -1.06% | 39 |
| Apr 21, 2026 | 468.00 | 471.00 | 466.10 | 471.00 | 471.00 | 1.08% | 123 |
| Apr 20, 2026 | 457.75 | 471.80 | 457.75 | 465.95 | 465.95 | -0.75% | 402 |
| Apr 17, 2026 | 438.30 | 475.00 | 438.30 | 469.45 | 469.45 | 6.37% | 157 |
| Apr 16, 2026 | 442.00 | 447.00 | 430.85 | 441.35 | 441.35 | -0.15% | 500 |
| Apr 15, 2026 | 435.60 | 442.00 | 428.65 | 442.00 | 442.00 | 3.96% | 562 |
| Apr 10, 2026 | 419.30 | 435.00 | 419.30 | 425.15 | 425.15 | 2.92% | 51 |
| Apr 9, 2026 | 434.60 | 434.60 | 412.10 | 413.10 | 413.10 | -3.84% | 98 |
| Apr 8, 2026 | 392.00 | 429.60 | 392.00 | 429.60 | 429.60 | 3.56% | 51 |
| Apr 7, 2026 | 415.00 | 416.20 | 403.15 | 414.85 | 414.85 | 4.23% | 70 |
| Apr 2, 2026 | 382.15 | 400.05 | 381.70 | 398.00 | 398.00 | 0.06% | 32 |
| Apr 1, 2026 | 382.50 | 401.00 | 379.95 | 397.75 | 397.75 | 5.20% | 87 |
| Mar 30, 2026 | 393.00 | 401.00 | 376.00 | 378.10 | 378.10 | -3.95% | 459 |
| Mar 27, 2026 | 400.00 | 400.00 | 387.00 | 393.65 | 393.65 | -3.64% | 740 |
| Mar 25, 2026 | 410.00 | 410.00 | 403.00 | 408.50 | 408.50 | 3.81% | 4 |
| Mar 24, 2026 | 435.00 | 435.00 | 390.10 | 393.50 | 393.50 | -0.16% | 114 |
| Mar 23, 2026 | 444.95 | 444.95 | 388.50 | 394.15 | 394.15 | -2.06% | 122 |
| Mar 20, 2026 | 407.50 | 411.95 | 394.40 | 402.45 | 402.45 | -0.02% | 324 |
| Mar 19, 2026 | 408.00 | 416.00 | 400.05 | 402.55 | 402.55 | -0.37% | 262 |
| Mar 17, 2026 | 394.85 | 410.00 | 394.85 | 404.05 | 404.05 | 0.26% | 162 |
| Mar 16, 2026 | 403.00 | 404.55 | 395.00 | 403.00 | 403.00 | -0.21% | 30 |
| Mar 13, 2026 | 406.10 | 411.80 | 395.00 | 403.85 | 403.85 | -0.25% | 327 |
| Mar 12, 2026 | 402.05 | 411.55 | 400.00 | 404.85 | 404.85 | -2.19% | 364 |
| Mar 11, 2026 | 414.55 | 425.00 | 412.85 | 413.90 | 413.90 | 0.25% | 45 |
| Mar 10, 2026 | 410.00 | 419.25 | 403.05 | 412.85 | 412.85 | 1.59% | 41 |
| Mar 9, 2026 | 409.85 | 419.00 | 396.10 | 406.40 | 406.40 | -1.84% | 1,653 |
| Mar 6, 2026 | 423.00 | 429.80 | 414.00 | 414.00 | 414.00 | 0.98% | 258 |
| Mar 5, 2026 | 419.00 | 422.45 | 402.05 | 410.00 | 410.00 | -1.69% | 514 |
| Mar 4, 2026 | 406.45 | 419.00 | 405.45 | 417.05 | 417.05 | -0.01% | 548 |
| Mar 2, 2026 | 405.45 | 424.55 | 405.45 | 417.10 | 417.10 | -3.44% | 735 |
| Feb 27, 2026 | 441.95 | 441.95 | 429.50 | 431.95 | 431.95 | -2.46% | 157 |
| Feb 26, 2026 | 442.85 | 442.85 | 442.85 | 442.85 | 442.85 | 2.99% | 50 |
| Feb 25, 2026 | 479.00 | 479.00 | 430.00 | 430.00 | 430.00 | -0.12% | 63 |
| Feb 24, 2026 | 442.65 | 442.65 | 430.50 | 430.50 | 430.50 | -1.72% | 11 |
| Feb 23, 2026 | 431.50 | 444.00 | 428.90 | 438.05 | 438.05 | -0.51% | 2,533 |
| Feb 20, 2026 | 454.00 | 456.95 | 440.30 | 440.30 | 440.30 | -2.25% | 124 |
| Feb 19, 2026 | 457.20 | 457.20 | 450.00 | 450.45 | 450.45 | -0.89% | 24 |
| Feb 18, 2026 | 454.40 | 459.00 | 448.15 | 454.50 | 454.50 | 0.30% | 408 |
| Feb 16, 2026 | 497.95 | 497.95 | 453.15 | 453.15 | 453.15 | 1.83% | 51 |
| Feb 13, 2026 | 461.05 | 461.05 | 445.00 | 445.00 | 445.00 | -2.55% | 908 |
| Feb 12, 2026 | 463.65 | 485.60 | 449.35 | 456.65 | 456.65 | -0.03% | 486 |
| Feb 11, 2026 | 455.40 | 459.00 | 455.40 | 456.80 | 456.80 | -1.39% | 117 |
| Feb 10, 2026 | 470.00 | 474.00 | 454.40 | 463.25 | 463.25 | 0.41% | 269 |
| Feb 9, 2026 | 462.25 | 462.25 | 454.40 | 461.35 | 461.35 | 4.14% | 18 |
| Feb 6, 2026 | 458.15 | 458.15 | 443.00 | 443.00 | 443.00 | -4.09% | 77 |
| Feb 5, 2026 | 468.00 | 468.00 | 456.10 | 461.90 | 461.90 | -1.50% | 203 |
| Feb 4, 2026 | 464.10 | 475.70 | 453.45 | 468.95 | 468.95 | 2.91% | 76 |
| Feb 3, 2026 | 455.00 | 459.40 | 451.00 | 455.70 | 455.70 | 4.76% | 97 |
| Feb 2, 2026 | 435.10 | 453.20 | 431.00 | 435.00 | 435.00 | -0.24% | 1,085 |
| Feb 1, 2026 | 452.50 | 452.50 | 435.50 | 436.05 | 436.05 | -3.73% | 67 |
| Jan 30, 2026 | 448.00 | 452.95 | 442.20 | 452.95 | 452.95 | 0.04% | 102 |
| Jan 29, 2026 | 436.00 | 459.20 | 436.00 | 452.75 | 452.75 | 3.29% | 4 |
| Jan 28, 2026 | 437.00 | 447.90 | 435.20 | 438.35 | 438.35 | 0.60% | 118 |
| Jan 27, 2026 | 430.70 | 437.80 | 430.70 | 435.75 | 435.75 | 0.15% | 2,030 |
| Jan 23, 2026 | 450.00 | 450.00 | 435.10 | 435.10 | 435.10 | -2.30% | 73 |
| Jan 22, 2026 | 444.00 | 451.30 | 442.00 | 445.35 | 445.35 | 0.76% | 794 |
| Jan 21, 2026 | 443.00 | 450.30 | 434.35 | 442.00 | 442.00 | -0.19% | 1,042 |
| Jan 20, 2026 | 460.25 | 460.25 | 430.00 | 442.85 | 442.85 | -5.78% | 399 |
| Jan 16, 2026 | 473.20 | 473.20 | 470.00 | 470.00 | 470.00 | -0.21% | 60 |
| Jan 14, 2026 | 484.65 | 485.00 | 471.00 | 471.00 | 471.00 | -0.86% | 65 |
| Jan 12, 2026 | 485.15 | 485.15 | 475.10 | 475.10 | 475.10 | -2.64% | 289 |
| Jan 9, 2026 | 494.55 | 498.60 | 487.90 | 488.00 | 488.00 | -1.41% | 22 |
| Jan 8, 2026 | 498.00 | 506.95 | 477.50 | 495.00 | 495.00 | -1.20% | 115 |
| Jan 7, 2026 | 500.05 | 512.55 | 497.40 | 501.00 | 501.00 | -1.50% | 226 |
| Jan 6, 2026 | 510.20 | 520.80 | 508.00 | 508.65 | 508.65 | -1.71% | 434 |
| Jan 5, 2026 | 535.45 | 535.45 | 517.50 | 517.50 | 517.50 | -1.42% | 78 |
| Jan 2, 2026 | 526.00 | 526.00 | 515.00 | 524.95 | 524.95 | -0.25% | 204 |
| Jan 1, 2026 | 525.00 | 526.25 | 524.00 | 526.25 | 526.25 | 2.22% | 11 |
| Dec 31, 2025 | 514.90 | 514.90 | 514.80 | 514.80 | 514.80 | -1.69% | 51 |
| Dec 30, 2025 | 531.95 | 531.95 | 523.65 | 523.65 | 523.65 | 0.90% | 2 |
| Dec 29, 2025 | 513.15 | 519.00 | 511.00 | 519.00 | 519.00 | 3.27% | 33 |
| Dec 26, 2025 | 517.00 | 517.00 | 502.55 | 502.55 | 502.55 | -3.18% | 32 |
| Dec 24, 2025 | 527.25 | 527.25 | 519.05 | 519.05 | 519.05 | 0.50% | 31 |
| Dec 23, 2025 | 520.25 | 521.00 | 516.45 | 516.45 | 516.45 | -1.06% | 81 |
| Dec 22, 2025 | 519.50 | 523.90 | 506.55 | 522.00 | 522.00 | 1.95% | 100 |
| Dec 19, 2025 | 544.00 | 544.00 | 509.60 | 512.00 | 512.00 | 0.93% | 194 |
| Dec 18, 2025 | 518.60 | 520.00 | 506.65 | 507.30 | 507.30 | -1.30% | 154 |
| Dec 17, 2025 | 545.00 | 545.00 | 514.00 | 514.00 | 514.00 | -0.85% | 131 |
| Dec 16, 2025 | 525.00 | 525.00 | 517.40 | 518.40 | 518.40 | -0.31% | 306 |
| Dec 15, 2025 | 501.50 | 522.75 | 501.50 | 520.00 | 520.00 | -0.26% | 122 |
| Dec 12, 2025 | 520.95 | 521.35 | 515.00 | 521.35 | 521.35 | 0.90% | 18 |
| Dec 11, 2025 | 523.65 | 523.65 | 506.50 | 516.70 | 516.70 | -1.36% | 597 |
| Dec 10, 2025 | 554.00 | 554.00 | 523.80 | 523.80 | 523.80 | 0.73% | 202 |
| Dec 9, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.96% | 101 |
| Dec 8, 2025 | 525.05 | 529.35 | 515.00 | 515.05 | 515.05 | -2.37% | 281 |
| Dec 5, 2025 | 527.15 | 529.30 | 527.15 | 527.55 | 527.55 | 1.09% | 93 |
| Dec 4, 2025 | 526.70 | 526.70 | 521.00 | 521.85 | 521.85 | -0.92% | 33 |
| Dec 3, 2025 | 550.10 | 550.10 | 525.50 | 526.70 | 526.70 | -3.36% | 64 |
| Dec 2, 2025 | 579.95 | 598.00 | 542.70 | 545.00 | 545.00 | 0.43% | 1,767 |
| Dec 1, 2025 | 550.00 | 555.00 | 540.00 | 542.65 | 542.65 | -2.19% | 421 |
| Nov 28, 2025 | 554.95 | 554.95 | 544.50 | 554.80 | 554.80 | 1.78% | 239 |
| Nov 27, 2025 | 548.75 | 563.15 | 545.10 | 545.10 | 545.10 | -1.23% | 81 |
| Nov 26, 2025 | 548.10 | 551.90 | 542.75 | 551.90 | 551.90 | 1.28% | 79 |
| Nov 25, 2025 | 542.80 | 548.35 | 540.00 | 544.95 | 544.95 | 0.25% | 1,287 |
| Nov 24, 2025 | 560.00 | 560.00 | 542.00 | 543.60 | 543.60 | -3.93% | 747 |