Silicon Rental Solutions Limited (BOM:543615)
India
· Delayed Price · Currency is INR 98.90
-4.20 (-4.07%)
At close: Apr 29, 2026
Silicon Rental Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.50 | 104.00 | 100.05 | 103.10 | 103.10 | 2.08% | 3,200 |
| Apr 27, 2026 | 99.01 | 101.00 | 99.01 | 101.00 | 101.00 | -2.88% | 3,200 |
| Apr 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 800 |
| Apr 23, 2026 | 105.46 | 109.00 | 105.00 | 105.00 | 105.00 | 0.06% | 3,200 |
| Apr 22, 2026 | 104.94 | 104.94 | 103.99 | 104.94 | 104.94 | - | 4,000 |
| Apr 21, 2026 | 102.79 | 105.00 | 102.51 | 104.94 | 104.94 | 0.14% | 12,000 |
| Apr 20, 2026 | 102.01 | 104.79 | 102.00 | 104.79 | 104.79 | -0.10% | 2,400 |
| Apr 17, 2026 | 100.00 | 105.00 | 100.00 | 104.90 | 104.90 | 4.90% | 5,600 |
| Apr 16, 2026 | 102.00 | 102.10 | 100.00 | 100.00 | 100.00 | -1.19% | 8,000 |
| Apr 15, 2026 | 103.00 | 103.00 | 100.70 | 101.20 | 101.20 | -4.52% | 6,400 |
| Apr 13, 2026 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - | 800 |
| Apr 10, 2026 | 105.00 | 106.00 | 102.60 | 105.99 | 105.99 | -6.03% | 20,000 |
| Apr 9, 2026 | 113.99 | 113.99 | 110.90 | 112.79 | 112.79 | 2.26% | 4,800 |
| Apr 8, 2026 | 115.00 | 115.00 | 109.00 | 110.30 | 110.30 | 3.28% | 22,400 |
| Apr 7, 2026 | 102.00 | 110.99 | 102.00 | 106.80 | 106.80 | 5.22% | 58,400 |
| Apr 6, 2026 | 103.00 | 107.18 | 98.10 | 101.50 | 101.50 | 13.64% | 69,600 |
| Apr 2, 2026 | 74.44 | 89.32 | 74.44 | 89.32 | 89.32 | 19.99% | 77,600 |
| Apr 1, 2026 | 74.30 | 74.44 | 74.00 | 74.44 | 74.44 | 19.99% | 20,800 |
| Mar 30, 2026 | 66.19 | 68.35 | 57.00 | 62.04 | 62.04 | -6.41% | 71,200 |
| Mar 27, 2026 | 69.70 | 69.70 | 65.00 | 66.29 | 66.29 | -8.85% | 58,400 |
| Mar 25, 2026 | 74.89 | 76.70 | 69.01 | 72.73 | 72.73 | 1.83% | 26,400 |
| Mar 24, 2026 | 73.50 | 75.37 | 69.20 | 71.42 | 71.42 | -8.32% | 20,800 |
| Mar 23, 2026 | 75.00 | 77.90 | 75.00 | 77.90 | 77.90 | -2.99% | 15,200 |
| Mar 20, 2026 | 82.00 | 85.50 | 80.20 | 80.30 | 80.30 | -2.07% | 4,000 |
| Mar 19, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 1,600 |
| Mar 18, 2026 | 83.13 | 89.69 | 83.00 | 83.00 | 83.00 | -0.16% | 11,200 |
| Mar 17, 2026 | 82.25 | 86.00 | 80.00 | 83.13 | 83.13 | -2.94% | 21,600 |
| Mar 16, 2026 | 92.00 | 92.00 | 82.25 | 85.65 | 85.65 | -6.90% | 5,600 |
| Mar 13, 2026 | 84.00 | 92.00 | 81.00 | 92.00 | 92.00 | 8.24% | 14,400 |
| Mar 12, 2026 | 87.01 | 87.01 | 84.00 | 85.00 | 85.00 | -1.16% | 28,800 |
| Mar 11, 2026 | 87.00 | 87.00 | 81.01 | 86.00 | 86.00 | -1.15% | 18,400 |
| Mar 10, 2026 | 89.00 | 89.00 | 84.00 | 87.00 | 87.00 | -4.09% | 15,200 |
| Mar 9, 2026 | 88.00 | 95.00 | 85.03 | 90.71 | 90.71 | -1.40% | 51,200 |
| Mar 6, 2026 | 93.00 | 93.83 | 90.01 | 92.00 | 92.00 | -1.60% | 17,600 |
| Mar 5, 2026 | 83.42 | 97.19 | 83.42 | 93.50 | 93.50 | 12.65% | 50,400 |
| Mar 4, 2026 | 75.92 | 85.00 | 75.92 | 83.00 | 83.00 | 9.86% | 17,600 |
| Mar 2, 2026 | 72.99 | 75.55 | 70.10 | 75.55 | 75.55 | 4.93% | 19,200 |
| Feb 27, 2026 | 72.50 | 72.50 | 71.99 | 72.00 | 72.00 | -2.17% | 16,000 |
| Feb 26, 2026 | 73.99 | 73.99 | 70.11 | 73.60 | 73.60 | -0.54% | 16,000 |
| Feb 25, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -2.01% | 4,800 |
| Feb 24, 2026 | 86.70 | 86.70 | 73.21 | 75.52 | 75.52 | -6.77% | 40,000 |
| Feb 23, 2026 | 82.00 | 82.40 | 80.10 | 81.00 | 81.00 | -0.61% | 15,200 |
| Feb 20, 2026 | 82.01 | 82.01 | 81.50 | 81.50 | 81.50 | 0.62% | 19,200 |
| Feb 19, 2026 | 81.25 | 81.25 | 77.00 | 81.00 | 81.00 | -0.31% | 10,400 |
| Feb 18, 2026 | 82.50 | 84.71 | 80.50 | 81.25 | 81.25 | 0.49% | 12,000 |
| Feb 17, 2026 | 84.00 | 84.00 | 80.00 | 80.85 | 80.85 | -4.88% | 30,400 |
| Feb 16, 2026 | 85.00 | 89.39 | 83.10 | 85.00 | 85.00 | -1.16% | 13,600 |
| Feb 13, 2026 | 88.99 | 89.00 | 82.01 | 86.00 | 86.00 | -3.91% | 13,600 |
| Feb 12, 2026 | 91.00 | 91.00 | 89.00 | 89.50 | 89.50 | -2.03% | 5,600 |
| Feb 11, 2026 | 91.00 | 92.00 | 91.00 | 91.35 | 91.35 | 1.50% | 6,400 |
| Feb 10, 2026 | 89.90 | 90.00 | 88.00 | 90.00 | 90.00 | 0.17% | 4,800 |
| Feb 9, 2026 | 86.00 | 89.90 | 84.00 | 89.85 | 89.85 | 5.54% | 7,200 |
| Feb 6, 2026 | 97.94 | 97.94 | 82.30 | 85.13 | 85.13 | -8.47% | 62,400 |
| Feb 5, 2026 | 96.00 | 97.00 | 93.01 | 93.01 | 93.01 | -2.98% | 6,400 |
| Feb 4, 2026 | 99.40 | 102.00 | 94.50 | 95.87 | 95.87 | -2.87% | 16,000 |
| Feb 3, 2026 | 94.50 | 99.90 | 94.50 | 98.70 | 98.70 | 3.89% | 8,000 |
| Feb 2, 2026 | 99.00 | 99.99 | 95.00 | 95.00 | 95.00 | 2.15% | 5,600 |
| Feb 1, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 1,600 |
| Jan 30, 2026 | 95.00 | 95.95 | 93.00 | 94.00 | 94.00 | 1.79% | 3,200 |
| Jan 29, 2026 | 91.00 | 95.00 | 91.00 | 92.35 | 92.35 | -2.74% | 7,200 |
| Jan 28, 2026 | 95.00 | 95.00 | 90.40 | 94.95 | 94.95 | -0.58% | 15,200 |
| Jan 27, 2026 | 99.65 | 99.65 | 95.50 | 95.50 | 95.50 | -4.02% | 5,600 |
| Jan 23, 2026 | 97.60 | 99.50 | 95.50 | 99.50 | 99.50 | 4.57% | 4,000 |
| Jan 22, 2026 | 94.15 | 97.60 | 94.15 | 95.15 | 95.15 | 0.16% | 4,800 |
| Jan 21, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 1,600 |
| Jan 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.68% | 1,600 |
| Jan 19, 2026 | 100.00 | 103.00 | 95.05 | 95.40 | 95.40 | -8.27% | 6,400 |
| Jan 16, 2026 | 100.00 | 104.00 | 99.00 | 104.00 | 104.00 | 4.00% | 4,800 |
| Jan 14, 2026 | 99.30 | 100.00 | 99.00 | 100.00 | 100.00 | -1.96% | 3,200 |
| Jan 13, 2026 | 93.05 | 105.00 | 93.05 | 102.00 | 102.00 | -4.67% | 12,800 |
| Jan 12, 2026 | 99.00 | 107.00 | 99.00 | 107.00 | 107.00 | 7.38% | 3,200 |
| Jan 9, 2026 | 105.00 | 106.00 | 97.10 | 99.65 | 99.65 | -9.00% | 75,200 |
| Jan 8, 2026 | 113.05 | 113.05 | 106.15 | 109.50 | 109.50 | -7.20% | 7,200 |
| Jan 7, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 800 |
| Jan 5, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 2.59% | 2,400 |
| Jan 2, 2026 | 115.55 | 116.00 | 115.55 | 116.00 | 116.00 | - | 2,400 |
| Jan 1, 2026 | 116.05 | 116.05 | 116.00 | 116.00 | 116.00 | -0.43% | 2,400 |
| Dec 31, 2025 | 111.20 | 116.80 | 111.20 | 116.50 | 116.50 | 6.20% | 4,000 |
| Dec 30, 2025 | 108.00 | 111.00 | 107.45 | 109.70 | 109.70 | -3.52% | 23,200 |
| Dec 29, 2025 | 118.25 | 118.25 | 111.60 | 113.70 | 113.70 | -4.45% | 24,800 |
| Dec 26, 2025 | 119.00 | 119.00 | 115.30 | 119.00 | 119.00 | - | 13,600 |
| Dec 24, 2025 | 127.90 | 127.90 | 115.25 | 119.00 | 119.00 | 1.02% | 18,400 |
| Dec 23, 2025 | 121.45 | 121.45 | 117.10 | 117.80 | 117.80 | -3.05% | 16,000 |
| Dec 22, 2025 | 120.00 | 130.00 | 116.30 | 121.50 | 121.50 | 1.25% | 20,800 |
| Dec 19, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | - | 6,400 |
| Dec 18, 2025 | 120.55 | 120.55 | 118.00 | 120.00 | 120.00 | -3.23% | 12,800 |
| Dec 17, 2025 | 129.00 | 129.00 | 120.30 | 124.00 | 124.00 | -3.88% | 16,000 |
| Dec 16, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | - | 4,800 |
| Dec 15, 2025 | 130.00 | 130.00 | 128.95 | 129.00 | 129.00 | -0.73% | 8,800 |
| Dec 12, 2025 | 134.50 | 134.50 | 126.55 | 129.95 | 129.95 | 3.92% | 12,000 |
| Dec 11, 2025 | 124.30 | 125.55 | 124.30 | 125.05 | 125.05 | 0.72% | 2,400 |
| Dec 10, 2025 | 129.60 | 129.60 | 120.10 | 124.15 | 124.15 | -4.21% | 19,200 |
| Dec 9, 2025 | 133.00 | 133.00 | 128.00 | 129.60 | 129.60 | -3.28% | 14,400 |
| Dec 8, 2025 | 140.05 | 140.05 | 130.00 | 134.00 | 134.00 | -6.94% | 24,000 |
| Dec 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | 1,600 |
| Dec 4, 2025 | 137.65 | 142.00 | 137.65 | 142.00 | 142.00 | 0.71% | 18,400 |
| Dec 3, 2025 | 146.50 | 149.00 | 141.00 | 141.00 | 141.00 | -2.69% | 16,000 |
| Dec 2, 2025 | 143.30 | 144.90 | 141.00 | 144.90 | 144.90 | 3.98% | 5,600 |
| Dec 1, 2025 | 140.30 | 144.55 | 137.00 | 139.35 | 139.35 | -0.64% | 12,000 |
| Nov 28, 2025 | 148.80 | 148.80 | 137.45 | 140.25 | 140.25 | -0.43% | 14,400 |