Siyaram Recycling Industries Limited (BOM:544047)
India
· Delayed Price · Currency is INR 38.36
-0.83 (-2.12%)
At close: Apr 28, 2026
BOM:544047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.50 | 39.96 | 37.86 | 38.36 | 38.36 | -2.12% | 120,000 |
| Apr 27, 2026 | 39.65 | 41.00 | 38.77 | 39.19 | 39.19 | -2.85% | 204,000 |
| Apr 24, 2026 | 42.99 | 43.60 | 39.86 | 40.34 | 40.34 | -5.44% | 343,500 |
| Apr 23, 2026 | 48.01 | 50.46 | 42.00 | 42.66 | 42.66 | -12.29% | 880,500 |
| Apr 22, 2026 | 41.99 | 48.64 | 41.06 | 48.64 | 48.64 | 19.98% | 1,176,000 |
| Apr 21, 2026 | 38.58 | 41.00 | 37.47 | 40.54 | 40.54 | 6.68% | 232,500 |
| Apr 20, 2026 | 38.86 | 39.84 | 38.00 | 38.00 | 38.00 | -2.21% | 118,500 |
| Apr 17, 2026 | 39.56 | 41.00 | 38.68 | 38.86 | 38.86 | -1.77% | 253,500 |
| Apr 16, 2026 | 40.20 | 41.00 | 39.00 | 39.56 | 39.56 | -0.35% | 130,500 |
| Apr 15, 2026 | 39.99 | 40.50 | 39.20 | 39.70 | 39.70 | 3.39% | 90,000 |
| Apr 13, 2026 | 37.40 | 38.48 | 36.09 | 38.40 | 38.40 | 0.29% | 33,000 |
| Apr 10, 2026 | 38.67 | 39.28 | 38.00 | 38.29 | 38.29 | 0.50% | 160,500 |
| Apr 9, 2026 | 40.80 | 41.00 | 37.45 | 38.10 | 38.10 | -5.58% | 148,500 |
| Apr 8, 2026 | 41.79 | 41.79 | 40.00 | 40.35 | 40.35 | 4.43% | 126,000 |
| Apr 7, 2026 | 38.10 | 40.00 | 38.00 | 38.64 | 38.64 | 0.16% | 100,500 |
| Apr 6, 2026 | 40.90 | 40.90 | 38.00 | 38.58 | 38.58 | -3.55% | 61,500 |
| Apr 2, 2026 | 36.80 | 41.69 | 35.35 | 40.00 | 40.00 | 10.34% | 132,000 |
| Apr 1, 2026 | 35.00 | 38.40 | 35.00 | 36.25 | 36.25 | 11.30% | 69,000 |
| Mar 30, 2026 | 31.95 | 33.88 | 31.95 | 32.57 | 32.57 | -3.64% | 160,500 |
| Mar 27, 2026 | 38.00 | 38.00 | 33.00 | 33.80 | 33.80 | -11.70% | 298,500 |
| Mar 25, 2026 | 37.70 | 41.50 | 37.11 | 38.28 | 38.28 | 4.48% | 2,259,000 |
| Mar 24, 2026 | 39.99 | 39.99 | 35.00 | 36.64 | 36.64 | 1.58% | 175,500 |
| Mar 23, 2026 | 37.00 | 37.75 | 36.04 | 36.07 | 36.07 | -4.85% | 72,000 |
| Mar 20, 2026 | 39.70 | 40.25 | 37.15 | 37.91 | 37.91 | 0.72% | 88,500 |
| Mar 19, 2026 | 39.20 | 39.69 | 37.50 | 37.64 | 37.64 | -6.51% | 60,000 |
| Mar 18, 2026 | 35.79 | 40.75 | 34.70 | 40.26 | 40.26 | 17.48% | 162,000 |
| Mar 17, 2026 | 35.50 | 35.59 | 33.60 | 34.27 | 34.27 | -2.23% | 120,000 |
| Mar 16, 2026 | 36.54 | 37.59 | 35.00 | 35.05 | 35.05 | -5.58% | 88,500 |
| Mar 13, 2026 | 38.00 | 38.00 | 36.81 | 37.12 | 37.12 | -0.85% | 90,000 |
| Mar 12, 2026 | 37.35 | 39.25 | 37.00 | 37.44 | 37.44 | -3.46% | 118,500 |
| Mar 11, 2026 | 40.05 | 40.20 | 38.35 | 38.78 | 38.78 | -1.35% | 118,500 |
| Mar 10, 2026 | 39.50 | 40.90 | 39.00 | 39.31 | 39.31 | 0.05% | 79,500 |
| Mar 9, 2026 | 40.27 | 41.00 | 38.52 | 39.29 | 39.29 | -9.66% | 244,500 |
| Mar 6, 2026 | 42.50 | 44.30 | 42.50 | 43.49 | 43.49 | 0.55% | 40,500 |
| Mar 5, 2026 | 43.05 | 47.89 | 42.00 | 43.25 | 43.25 | -1.10% | 129,000 |
| Mar 4, 2026 | 41.10 | 44.89 | 41.00 | 43.73 | 43.73 | -2.99% | 97,500 |
| Mar 2, 2026 | 44.53 | 46.50 | 44.50 | 45.08 | 45.08 | -6.76% | 88,500 |
| Feb 27, 2026 | 46.36 | 48.80 | 46.06 | 48.35 | 48.35 | 0.77% | 18,000 |
| Feb 26, 2026 | 50.18 | 51.37 | 46.00 | 47.98 | 47.98 | -4.71% | 118,500 |
| Feb 25, 2026 | 51.99 | 54.40 | 50.00 | 50.35 | 50.35 | -0.30% | 139,500 |
| Feb 24, 2026 | 50.30 | 51.50 | 49.74 | 50.50 | 50.50 | 0.40% | 133,500 |
| Feb 23, 2026 | 50.99 | 50.99 | 49.10 | 50.30 | 50.30 | -0.30% | 40,500 |
| Feb 20, 2026 | 50.25 | 51.00 | 49.03 | 50.45 | 50.45 | -0.10% | 31,500 |
| Feb 19, 2026 | 51.78 | 51.78 | 49.85 | 50.50 | 50.50 | -1.56% | 58,500 |
| Feb 18, 2026 | 50.89 | 51.30 | 50.35 | 51.30 | 51.30 | 1.36% | 97,500 |
| Feb 17, 2026 | 49.00 | 51.00 | 48.51 | 50.61 | 50.61 | 0.72% | 130,500 |
| Feb 16, 2026 | 53.85 | 53.85 | 50.00 | 50.25 | 50.25 | -4.29% | 66,000 |
| Feb 13, 2026 | 55.62 | 56.80 | 52.00 | 52.50 | 52.50 | -5.61% | 130,500 |
| Feb 12, 2026 | 56.50 | 57.50 | 55.57 | 55.62 | 55.62 | -0.61% | 33,000 |
| Feb 11, 2026 | 53.99 | 56.69 | 53.27 | 55.96 | 55.96 | 3.46% | 33,000 |
| Feb 10, 2026 | 57.95 | 58.00 | 52.76 | 54.09 | 54.09 | -4.33% | 66,000 |
| Feb 9, 2026 | 55.00 | 59.40 | 55.00 | 56.54 | 56.54 | 1.04% | 78,000 |
| Feb 6, 2026 | 60.00 | 60.15 | 55.00 | 55.96 | 55.96 | -6.09% | 120,000 |
| Feb 5, 2026 | 58.00 | 64.69 | 58.00 | 59.59 | 59.59 | 1.79% | 247,500 |
| Feb 4, 2026 | 51.00 | 59.85 | 49.00 | 58.54 | 58.54 | 14.96% | 138,000 |
| Feb 3, 2026 | 50.00 | 53.00 | 49.00 | 50.92 | 50.92 | 7.25% | 37,500 |
| Feb 2, 2026 | 45.17 | 47.48 | 43.83 | 47.48 | 47.48 | 0.06% | 16,500 |
| Feb 1, 2026 | 48.00 | 48.39 | 47.40 | 47.45 | 47.45 | -0.50% | 7,500 |
| Jan 30, 2026 | 45.65 | 48.08 | 45.65 | 47.69 | 47.69 | 4.45% | 31,500 |
| Jan 29, 2026 | 45.75 | 46.48 | 44.47 | 45.66 | 45.66 | 3.09% | 63,000 |
| Jan 28, 2026 | 46.61 | 47.69 | 43.60 | 44.29 | 44.29 | -4.98% | 78,000 |
| Jan 27, 2026 | 46.30 | 48.00 | 45.81 | 46.61 | 46.61 | 0.82% | 55,500 |
| Jan 23, 2026 | 47.95 | 48.89 | 46.21 | 46.23 | 46.23 | -1.72% | 37,500 |
| Jan 22, 2026 | 50.39 | 50.40 | 46.12 | 47.04 | 47.04 | -2.00% | 126,000 |
| Jan 21, 2026 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | - | 24,000 |
| Jan 20, 2026 | 49.50 | 49.98 | 48.00 | 48.00 | 48.00 | -3.52% | 39,000 |
| Jan 19, 2026 | 49.50 | 50.45 | 49.50 | 49.75 | 49.75 | -3.92% | 37,500 |
| Jan 16, 2026 | 53.90 | 54.35 | 51.41 | 51.78 | 51.78 | -1.84% | 96,000 |
| Jan 14, 2026 | 46.65 | 52.97 | 46.65 | 52.75 | 52.75 | 1.91% | 21,000 |
| Jan 13, 2026 | 53.40 | 53.60 | 51.76 | 51.76 | 51.76 | -1.30% | 12,000 |
| Jan 12, 2026 | 52.00 | 53.24 | 50.00 | 52.44 | 52.44 | -1.13% | 52,500 |
| Jan 9, 2026 | 53.03 | 53.44 | 52.70 | 53.04 | 53.04 | -0.49% | 18,000 |
| Jan 8, 2026 | 54.09 | 54.23 | 52.60 | 53.30 | 53.30 | -1.46% | 39,000 |
| Jan 7, 2026 | 53.55 | 54.87 | 52.60 | 54.09 | 54.09 | 1.01% | 52,500 |
| Jan 6, 2026 | 53.60 | 54.48 | 53.50 | 53.55 | 53.55 | -0.07% | 36,000 |
| Jan 5, 2026 | 54.01 | 55.64 | 53.28 | 53.59 | 53.59 | -3.14% | 61,500 |
| Jan 2, 2026 | 54.20 | 55.86 | 54.20 | 55.33 | 55.33 | 1.90% | 55,500 |
| Jan 1, 2026 | 55.50 | 56.40 | 54.20 | 54.30 | 54.30 | -2.32% | 28,500 |
| Dec 31, 2025 | 55.00 | 56.79 | 54.12 | 55.59 | 55.59 | 2.58% | 70,500 |
| Dec 30, 2025 | 53.01 | 54.97 | 51.40 | 54.19 | 54.19 | -0.71% | 81,000 |
| Dec 29, 2025 | 55.00 | 56.00 | 53.10 | 54.58 | 54.58 | 0.78% | 141,000 |
| Dec 26, 2025 | 56.35 | 56.45 | 53.52 | 54.16 | 54.16 | -2.15% | 108,000 |
| Dec 24, 2025 | 55.11 | 55.90 | 55.00 | 55.35 | 55.35 | -0.93% | 25,500 |
| Dec 23, 2025 | 56.07 | 57.94 | 55.00 | 55.87 | 55.87 | -0.36% | 105,000 |
| Dec 22, 2025 | 56.00 | 58.15 | 55.28 | 56.07 | 56.07 | 0.25% | 231,000 |
| Dec 19, 2025 | 55.75 | 57.84 | 54.80 | 55.93 | 55.93 | 0.11% | 76,500 |
| Dec 18, 2025 | 56.29 | 56.29 | 55.00 | 55.87 | 55.87 | -0.23% | 27,000 |
| Dec 17, 2025 | 59.34 | 60.00 | 55.80 | 56.00 | 56.00 | -5.64% | 162,000 |
| Dec 16, 2025 | 60.00 | 60.00 | 57.55 | 59.35 | 59.35 | -1.33% | 33,000 |
| Dec 15, 2025 | 59.00 | 61.43 | 58.71 | 60.15 | 60.15 | 0.42% | 78,000 |
| Dec 12, 2025 | 57.51 | 60.00 | 56.83 | 59.90 | 59.90 | 2.34% | 39,000 |
| Dec 11, 2025 | 58.80 | 61.00 | 58.00 | 58.53 | 58.53 | -2.19% | 54,000 |
| Dec 10, 2025 | 56.26 | 61.06 | 56.26 | 59.84 | 59.84 | 4.34% | 70,500 |
| Dec 9, 2025 | 53.26 | 59.89 | 53.25 | 57.35 | 57.35 | 5.81% | 99,000 |
| Dec 8, 2025 | 57.55 | 58.56 | 51.30 | 54.20 | 54.20 | -7.52% | 84,000 |
| Dec 5, 2025 | 61.80 | 61.90 | 57.35 | 58.61 | 58.61 | -3.54% | 64,500 |
| Dec 4, 2025 | 56.34 | 63.50 | 56.20 | 60.76 | 60.76 | 7.85% | 169,500 |
| Dec 3, 2025 | 57.35 | 60.20 | 52.75 | 56.34 | 56.34 | -5.45% | 264,000 |
| Dec 2, 2025 | 69.89 | 69.89 | 57.61 | 59.59 | 59.59 | -13.60% | 547,500 |
| Dec 1, 2025 | 69.65 | 69.65 | 68.00 | 68.97 | 68.97 | -0.86% | 46,500 |