Silgo Retail Limited (NSE:SILGO)
India
· Delayed Price · Currency is INR 75.02
+3.72 (5.22%)
Mar 10, 2026, 2:15 PM IST
Silgo Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 74.00 | 76.75 | 73.01 | 75.03 | - | 5.23% | 22,755 |
| Mar 9, 2026 | 72.51 | 72.51 | 64.77 | 71.30 | 71.30 | -2.82% | 64,984 |
| Mar 6, 2026 | 74.00 | 75.51 | 71.65 | 73.37 | 73.37 | -1.41% | 20,948 |
| Mar 5, 2026 | 72.00 | 75.49 | 68.01 | 74.42 | 74.42 | 7.30% | 56,123 |
| Mar 4, 2026 | 72.00 | 72.95 | 67.00 | 69.36 | 69.36 | -5.40% | 56,699 |
| Mar 2, 2026 | 67.00 | 74.47 | 67.00 | 73.32 | 73.32 | 0.51% | 40,294 |
| Feb 27, 2026 | 70.65 | 74.19 | 70.65 | 72.95 | 72.95 | 0.73% | 15,318 |
| Feb 26, 2026 | 74.94 | 74.94 | 71.90 | 72.42 | 72.42 | -2.15% | 17,055 |
| Feb 25, 2026 | 72.20 | 75.00 | 72.20 | 74.01 | 74.01 | -0.46% | 16,253 |
| Feb 24, 2026 | 70.55 | 75.59 | 68.80 | 74.35 | 74.35 | 2.41% | 43,936 |
| Feb 23, 2026 | 81.00 | 81.00 | 71.00 | 72.60 | 72.60 | -1.60% | 141,847 |
| Feb 20, 2026 | 69.40 | 76.00 | 69.40 | 73.78 | 73.78 | 2.40% | 119,079 |
| Feb 19, 2026 | 75.30 | 76.58 | 70.00 | 72.05 | 72.05 | -5.57% | 66,926 |
| Feb 18, 2026 | 75.49 | 79.70 | 75.16 | 76.30 | 76.30 | 0.59% | 69,381 |
| Feb 17, 2026 | 75.70 | 78.28 | 75.25 | 75.85 | 75.85 | -3.74% | 75,875 |
| Feb 16, 2026 | 79.71 | 80.57 | 77.00 | 78.80 | 78.80 | -1.14% | 61,285 |
| Feb 13, 2026 | 79.00 | 84.96 | 78.91 | 79.71 | 79.71 | 1.19% | 117,107 |
| Feb 12, 2026 | 83.20 | 83.20 | 78.00 | 78.77 | 78.77 | -3.92% | 86,492 |
| Feb 11, 2026 | 75.06 | 85.00 | 75.01 | 81.98 | 81.98 | 10.04% | 498,732 |
| Feb 10, 2026 | 74.81 | 78.00 | 74.00 | 74.50 | 74.50 | -1.65% | 259,254 |
| Feb 9, 2026 | 77.00 | 77.00 | 75.12 | 75.75 | 75.75 | 1.08% | 239,231 |
| Feb 6, 2026 | 75.80 | 77.40 | 74.35 | 74.94 | 74.94 | 0.35% | 253,622 |
| Feb 5, 2026 | 75.78 | 77.38 | 74.50 | 74.68 | 74.68 | -0.01% | 377,806 |
| Feb 4, 2026 | 70.80 | 75.90 | 70.75 | 74.69 | 74.69 | 4.33% | 680,191 |
| Feb 3, 2026 | 70.85 | 72.00 | 70.23 | 71.59 | 71.59 | -0.10% | 518,292 |
| Feb 2, 2026 | 72.75 | 72.75 | 69.37 | 71.66 | 71.66 | 0.55% | 525,973 |
| Feb 1, 2026 | 70.80 | 72.55 | 70.80 | 71.27 | 71.27 | 0.66% | 348,375 |
| Jan 30, 2026 | 71.25 | 71.71 | 70.11 | 70.80 | 70.80 | -0.41% | 293,167 |
| Jan 29, 2026 | 69.85 | 72.80 | 69.85 | 71.09 | 71.09 | 0.03% | 268,032 |
| Jan 28, 2026 | 69.10 | 72.70 | 69.10 | 71.07 | 71.07 | -0.56% | 254,243 |
| Jan 27, 2026 | 68.06 | 72.39 | 68.06 | 71.47 | 71.47 | 0.58% | 298,114 |
| Jan 23, 2026 | 70.81 | 71.78 | 70.35 | 71.06 | 71.06 | 0.35% | 275,935 |
| Jan 22, 2026 | 73.00 | 73.00 | 68.90 | 70.81 | 70.81 | -0.74% | 311,865 |
| Jan 21, 2026 | 70.25 | 72.84 | 70.25 | 71.34 | 71.34 | 1.08% | 461,209 |
| Jan 20, 2026 | 71.88 | 74.06 | 70.00 | 70.58 | 70.58 | -1.33% | 322,254 |
| Jan 19, 2026 | 68.45 | 72.36 | 68.45 | 71.53 | 71.53 | 3.14% | 291,662 |
| Jan 16, 2026 | 71.24 | 71.24 | 68.21 | 69.35 | 69.35 | -0.77% | 274,985 |
| Jan 14, 2026 | 70.90 | 72.00 | 68.00 | 69.89 | 69.89 | -1.77% | 276,646 |
| Jan 13, 2026 | 71.13 | 72.50 | 70.70 | 71.15 | 71.15 | 0.04% | 261,973 |
| Jan 12, 2026 | 73.20 | 73.35 | 70.50 | 71.12 | 71.12 | -1.89% | 164,907 |
| Jan 9, 2026 | 74.99 | 74.99 | 70.76 | 72.49 | 72.49 | -1.64% | 277,039 |
| Jan 8, 2026 | 74.00 | 78.78 | 73.00 | 73.70 | 73.70 | -3.86% | 281,963 |
| Jan 7, 2026 | 78.01 | 78.01 | 70.21 | 76.66 | 76.66 | -1.73% | 353,645 |
| Jan 6, 2026 | 77.50 | 79.60 | 77.50 | 78.01 | 78.01 | -1.10% | 257,613 |
| Jan 5, 2026 | 77.30 | 80.90 | 77.30 | 78.88 | 78.88 | -2.55% | 292,574 |
| Jan 2, 2026 | 79.70 | 81.96 | 77.77 | 80.94 | 76.11 | 3.57% | 261,210 |
| Jan 1, 2026 | 79.89 | 79.99 | 75.80 | 78.15 | 73.48 | -1.25% | 246,551 |
| Dec 31, 2025 | 83.00 | 83.00 | 78.21 | 79.14 | 74.41 | -3.07% | 299,325 |
| Dec 30, 2025 | 85.70 | 86.49 | 80.71 | 81.65 | 76.77 | -3.57% | 272,989 |
| Dec 29, 2025 | 81.50 | 87.50 | 81.31 | 84.67 | 79.61 | 5.65% | 333,750 |
| Dec 26, 2025 | 74.10 | 81.98 | 74.10 | 80.14 | 75.35 | 6.97% | 375,165 |
| Dec 24, 2025 | 75.99 | 75.99 | 74.21 | 74.92 | 70.45 | -0.53% | 314,364 |
| Dec 23, 2025 | 76.64 | 76.64 | 74.49 | 75.32 | 70.82 | 0.48% | 275,137 |
| Dec 22, 2025 | 76.60 | 76.60 | 73.31 | 74.96 | 70.48 | -0.23% | 317,659 |
| Dec 19, 2025 | 73.18 | 75.35 | 72.59 | 75.13 | 70.64 | 1.06% | 286,469 |
| Dec 18, 2025 | 75.00 | 75.41 | 73.60 | 74.34 | 69.90 | -0.07% | 283,345 |
| Dec 17, 2025 | 76.50 | 76.50 | 73.50 | 74.39 | 69.95 | -0.37% | 287,789 |
| Dec 16, 2025 | 75.50 | 76.80 | 73.50 | 74.67 | 70.21 | 0.89% | 263,088 |
| Dec 15, 2025 | 72.98 | 74.45 | 70.75 | 74.01 | 69.59 | 2.78% | 316,134 |
| Dec 12, 2025 | 72.52 | 72.99 | 71.50 | 72.01 | 67.71 | -0.19% | 283,146 |
| Dec 11, 2025 | 72.47 | 72.88 | 70.50 | 72.15 | 67.84 | 1.55% | 236,325 |
| Dec 10, 2025 | 72.00 | 72.00 | 70.75 | 71.05 | 66.81 | -1.18% | 259,652 |
| Dec 9, 2025 | 73.65 | 73.80 | 71.65 | 71.90 | 67.61 | -0.96% | 237,113 |
| Dec 8, 2025 | 71.69 | 72.95 | 70.17 | 72.60 | 68.27 | 3.30% | 295,603 |
| Dec 5, 2025 | 69.60 | 71.00 | 68.98 | 70.28 | 66.08 | 1.01% | 281,267 |
| Dec 4, 2025 | 69.75 | 71.91 | 68.89 | 69.58 | 65.43 | 1.12% | 298,291 |
| Dec 3, 2025 | 66.53 | 69.84 | 66.53 | 68.81 | 64.70 | 3.44% | 338,310 |
| Dec 2, 2025 | 66.50 | 67.20 | 65.10 | 66.52 | 62.55 | 2.28% | 305,188 |
| Dec 1, 2025 | 67.00 | 67.00 | 64.50 | 65.04 | 61.16 | 0.81% | 14,332 |
| Nov 28, 2025 | 66.56 | 66.56 | 64.50 | 64.52 | 60.67 | -1.12% | 4,089 |
| Nov 27, 2025 | 66.41 | 66.41 | 63.26 | 65.25 | 61.35 | 1.40% | 1,525 |
| Nov 26, 2025 | 63.01 | 65.25 | 61.00 | 64.35 | 60.51 | 2.13% | 14,858 |
| Nov 25, 2025 | 64.00 | 65.69 | 62.50 | 63.01 | 59.25 | -0.97% | 8,833 |
| Nov 24, 2025 | 64.66 | 66.50 | 62.01 | 63.63 | 59.83 | -1.35% | 25,181 |
| Nov 21, 2025 | 64.91 | 66.00 | 63.57 | 64.50 | 60.65 | -0.63% | 5,114 |
| Nov 20, 2025 | 65.90 | 65.90 | 63.51 | 64.91 | 61.03 | 2.27% | 16,986 |
| Nov 19, 2025 | 65.05 | 65.05 | 63.00 | 63.47 | 59.68 | -2.49% | 12,053 |
| Nov 18, 2025 | 65.84 | 66.25 | 64.00 | 65.09 | 61.20 | -1.14% | 23,492 |
| Nov 17, 2025 | 65.70 | 67.00 | 64.77 | 65.84 | 61.91 | -0.93% | 6,776 |
| Nov 14, 2025 | 66.70 | 67.90 | 64.50 | 66.46 | 62.49 | -0.06% | 7,842 |
| Nov 13, 2025 | 64.90 | 67.92 | 64.90 | 66.50 | 62.53 | -0.33% | 6,837 |
| Nov 12, 2025 | 62.73 | 66.98 | 62.73 | 66.72 | 62.74 | 2.80% | 9,917 |
| Nov 11, 2025 | 67.49 | 67.90 | 64.10 | 64.90 | 61.02 | -0.76% | 6,809 |
| Nov 10, 2025 | 66.90 | 66.90 | 63.75 | 65.40 | 61.49 | -0.59% | 5,847 |
| Nov 7, 2025 | 66.50 | 69.00 | 65.50 | 65.79 | 61.86 | -2.55% | 6,895 |
| Nov 6, 2025 | 70.00 | 70.00 | 66.12 | 67.51 | 63.48 | 0.61% | 38,918 |
| Nov 4, 2025 | 70.00 | 70.00 | 66.80 | 67.10 | 63.09 | -1.35% | 14,973 |
| Nov 3, 2025 | 69.10 | 69.90 | 67.10 | 68.02 | 63.96 | 1.48% | 12,392 |
| Oct 31, 2025 | 66.12 | 68.52 | 66.12 | 67.03 | 63.03 | -2.17% | 13,467 |
| Oct 30, 2025 | 66.00 | 69.00 | 64.20 | 68.52 | 64.43 | 3.74% | 27,995 |
| Oct 29, 2025 | 65.79 | 67.40 | 63.09 | 66.05 | 62.11 | 0.29% | 27,183 |
| Oct 28, 2025 | 66.01 | 67.09 | 62.25 | 65.86 | 61.93 | 0.52% | 19,792 |
| Oct 27, 2025 | 64.01 | 65.80 | 63.38 | 65.52 | 61.61 | 0.78% | 10,059 |
| Oct 24, 2025 | 63.50 | 65.99 | 63.27 | 65.01 | 61.13 | 0.70% | 12,891 |
| Oct 23, 2025 | 65.93 | 67.20 | 63.20 | 64.56 | 60.71 | -2.08% | 15,983 |
| Oct 21, 2025 | 68.41 | 68.50 | 65.00 | 65.93 | 61.99 | -1.57% | 6,820 |
| Oct 20, 2025 | 66.43 | 68.41 | 64.10 | 66.98 | 62.98 | 0.83% | 11,034 |
| Oct 17, 2025 | 65.55 | 68.50 | 63.16 | 66.43 | 62.46 | 1.42% | 25,076 |
| Oct 16, 2025 | 69.89 | 69.89 | 64.30 | 65.50 | 61.59 | -2.15% | 26,324 |
| Oct 15, 2025 | 67.99 | 69.70 | 66.10 | 66.94 | 62.94 | -0.83% | 4,385 |