Silgo Retail Limited (NSE:SILGO)
India
· Delayed Price · Currency is INR 76.84
+0.10 (0.13%)
Apr 29, 2026, 3:29 PM IST
Silgo Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.29 | 78.17 | 76.29 | 76.84 | 76.84 | 0.13% | 211,324 |
| Apr 28, 2026 | 76.18 | 78.00 | 76.18 | 76.74 | 76.74 | 0.74% | 182,231 |
| Apr 27, 2026 | 78.00 | 78.10 | 75.68 | 76.18 | 76.18 | -0.50% | 174,082 |
| Apr 24, 2026 | 77.41 | 79.50 | 76.00 | 76.56 | 76.56 | -1.09% | 222,584 |
| Apr 23, 2026 | 79.79 | 80.94 | 75.32 | 77.40 | 77.40 | -3.00% | 250,545 |
| Apr 22, 2026 | 75.55 | 80.17 | 75.25 | 79.79 | 79.79 | 4.49% | 356,539 |
| Apr 21, 2026 | 77.63 | 79.09 | 74.80 | 76.36 | 76.36 | -0.74% | 308,590 |
| Apr 20, 2026 | 74.99 | 78.00 | 74.99 | 76.93 | 76.93 | 1.30% | 262,714 |
| Apr 17, 2026 | 75.05 | 76.80 | 74.10 | 75.94 | 75.94 | 2.04% | 263,427 |
| Apr 16, 2026 | 75.95 | 75.95 | 74.00 | 74.42 | 74.42 | -1.44% | 58,668 |
| Apr 15, 2026 | 76.60 | 76.60 | 75.00 | 75.51 | 75.51 | 0.75% | 212,760 |
| Apr 13, 2026 | 75.09 | 76.96 | 73.78 | 74.95 | 74.95 | -0.28% | 193,400 |
| Apr 10, 2026 | 77.58 | 78.78 | 74.50 | 75.16 | 75.16 | -2.64% | 278,478 |
| Apr 9, 2026 | 76.39 | 78.50 | 76.19 | 77.20 | 77.20 | 1.06% | 531,887 |
| Apr 8, 2026 | 74.99 | 78.28 | 74.01 | 76.39 | 76.39 | 3.24% | 518,617 |
| Apr 7, 2026 | 74.93 | 76.90 | 72.01 | 73.99 | 73.99 | -0.78% | 529,614 |
| Apr 6, 2026 | 74.95 | 77.69 | 72.76 | 74.57 | 74.57 | 1.68% | 517,688 |
| Apr 2, 2026 | 73.35 | 75.09 | 71.89 | 73.34 | 73.34 | -2.00% | 236,041 |
| Apr 1, 2026 | 71.90 | 76.75 | 71.75 | 74.84 | 74.84 | 4.09% | 511,423 |
| Mar 30, 2026 | 71.45 | 72.60 | 69.50 | 71.90 | 71.90 | 0.63% | 160,045 |
| Mar 27, 2026 | 70.89 | 72.40 | 69.61 | 71.45 | 71.45 | 1.30% | 220,254 |
| Mar 25, 2026 | 69.92 | 73.22 | 69.92 | 70.53 | 70.53 | -0.11% | 157,701 |
| Mar 24, 2026 | 72.90 | 72.90 | 70.10 | 70.61 | 70.61 | -0.56% | 29,279 |
| Mar 23, 2026 | 71.71 | 71.71 | 70.30 | 71.01 | 71.01 | -0.98% | 19,862 |
| Mar 20, 2026 | 71.11 | 73.00 | 70.07 | 71.71 | 71.71 | 0.31% | 154,180 |
| Mar 19, 2026 | 73.40 | 73.40 | 71.10 | 71.49 | 71.49 | -0.72% | 175,054 |
| Mar 18, 2026 | 78.00 | 78.00 | 71.00 | 72.01 | 72.01 | -2.68% | 149,201 |
| Mar 17, 2026 | 72.50 | 75.00 | 72.29 | 73.99 | 73.99 | 3.04% | 112,734 |
| Mar 16, 2026 | 72.99 | 73.32 | 69.16 | 71.81 | 71.81 | 0.73% | 384,788 |
| Mar 13, 2026 | 72.50 | 73.49 | 70.00 | 71.29 | 71.29 | -3.15% | 37,656 |
| Mar 12, 2026 | 75.24 | 75.39 | 72.50 | 73.61 | 73.61 | -0.96% | 19,821 |
| Mar 11, 2026 | 73.05 | 76.00 | 73.05 | 74.32 | 74.32 | -0.25% | 15,714 |
| Mar 10, 2026 | 74.00 | 76.75 | 73.01 | 74.51 | 74.51 | 4.50% | 26,033 |
| 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 |