Silver Touch Technologies Limited (NSE:SILVERTUC)
India
· Delayed Price · Currency is INR 161.21
+7.67 (5.00%)
Apr 29, 2026, 3:29 PM IST
Silver Touch Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 158.99 | 161.21 | 155.05 | 159.89 | - | 4.14% | 336,678 |
| Apr 28, 2026 | 149.00 | 153.54 | 146.18 | 153.54 | 153.54 | 5.00% | 559,168 |
| Apr 27, 2026 | 141.00 | 146.23 | 140.30 | 146.23 | 146.23 | 5.00% | 303,413 |
| Apr 24, 2026 | 134.60 | 140.00 | 131.00 | 139.27 | 139.27 | 3.48% | 364,804 |
| Apr 23, 2026 | 136.50 | 140.79 | 129.20 | 134.59 | 134.59 | -0.99% | 553,622 |
| Apr 22, 2026 | 129.47 | 135.94 | 129.47 | 135.94 | 135.94 | 5.00% | 231,113 |
| Apr 21, 2026 | 124.50 | 129.50 | 121.51 | 129.47 | 129.47 | 4.97% | 412,937 |
| Apr 20, 2026 | 125.43 | 126.70 | 121.50 | 123.34 | 123.34 | -1.67% | 203,177 |
| Apr 17, 2026 | 125.50 | 129.50 | 123.50 | 125.43 | 125.43 | 0.59% | 185,678 |
| Apr 16, 2026 | 126.70 | 127.83 | 122.42 | 124.69 | 124.69 | -1.56% | 215,769 |
| Apr 15, 2026 | 127.99 | 130.00 | 126.00 | 126.66 | 126.66 | 1.72% | 171,646 |
| Apr 13, 2026 | 127.61 | 127.61 | 122.31 | 124.52 | 124.52 | -2.42% | 83,516 |
| Apr 10, 2026 | 127.72 | 130.00 | 125.00 | 127.61 | 127.61 | -0.09% | 130,385 |
| Apr 9, 2026 | 130.00 | 131.03 | 126.50 | 127.72 | 127.72 | -0.34% | 185,440 |
| Apr 8, 2026 | 127.70 | 128.70 | 125.30 | 128.16 | 128.16 | 3.81% | 291,102 |
| Apr 7, 2026 | 120.00 | 123.89 | 118.46 | 123.46 | 123.46 | 4.04% | 141,579 |
| Apr 6, 2026 | 118.89 | 119.70 | 116.35 | 118.67 | 118.67 | 3.71% | 147,489 |
| Apr 2, 2026 | 107.98 | 114.43 | 105.72 | 114.43 | 114.43 | 4.99% | 161,088 |
| Apr 1, 2026 | 104.70 | 108.99 | 104.70 | 108.99 | 108.99 | 5.00% | 18,434 |
| Mar 30, 2026 | 105.00 | 108.50 | 103.10 | 103.80 | 103.80 | -4.33% | 161,492 |
| Mar 27, 2026 | 114.20 | 118.00 | 108.50 | 108.50 | 108.50 | -4.99% | 175,306 |
| Mar 25, 2026 | 113.90 | 116.80 | 112.10 | 114.20 | 114.20 | 2.61% | 201,936 |
| Mar 24, 2026 | 119.60 | 119.60 | 111.10 | 111.30 | 111.30 | -4.79% | 279,457 |
| Mar 23, 2026 | 122.50 | 129.00 | 116.90 | 116.90 | 116.90 | -4.96% | 312,524 |
| Mar 20, 2026 | 117.40 | 123.00 | 117.40 | 123.00 | 123.00 | 4.95% | 173,563 |
| Mar 19, 2026 | 108.50 | 117.40 | 108.50 | 117.20 | 117.20 | 4.74% | 137,134 |
| Mar 18, 2026 | 110.00 | 111.90 | 108.60 | 111.90 | 111.90 | 4.97% | 142,248 |
| Mar 17, 2026 | 108.10 | 110.80 | 100.50 | 106.60 | 106.60 | 0.95% | 396,239 |
| Mar 16, 2026 | 112.90 | 113.00 | 105.00 | 105.60 | 105.60 | -4.43% | 290,107 |
| Mar 13, 2026 | 113.40 | 113.40 | 110.50 | 110.50 | 110.50 | -4.99% | 101,836 |
| Mar 12, 2026 | 118.00 | 119.80 | 115.60 | 116.30 | 116.30 | -4.36% | 363,635 |
| Mar 11, 2026 | 123.00 | 125.00 | 121.30 | 121.60 | 121.60 | -4.70% | 337,375 |
| Mar 10, 2026 | 133.00 | 133.00 | 127.60 | 127.60 | 127.60 | -4.99% | 216,112 |
| Mar 9, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -4.95% | 26,089 |
| Mar 6, 2026 | 137.90 | 141.30 | 137.90 | 141.30 | 141.30 | 4.99% | 239,632 |
| Mar 5, 2026 | 133.50 | 137.50 | 132.02 | 134.59 | 134.59 | 2.53% | 958,000 |
| Mar 4, 2026 | 136.00 | 136.00 | 130.51 | 131.27 | 131.27 | -4.15% | 378,670 |
| Mar 2, 2026 | 136.50 | 143.89 | 134.20 | 136.96 | 136.96 | -3.04% | 508,680 |
| Feb 27, 2026 | 144.31 | 147.40 | 140.52 | 141.25 | 141.25 | -2.14% | 391,040 |
| Feb 26, 2026 | 143.98 | 145.39 | 141.40 | 144.34 | 144.34 | 0.73% | 397,060 |
| Feb 25, 2026 | 142.33 | 148.90 | 141.03 | 143.29 | 143.29 | 0.19% | 712,550 |
| Feb 24, 2026 | 148.48 | 148.48 | 140.50 | 143.02 | 143.02 | -1.45% | 552,410 |
| Feb 23, 2026 | 141.56 | 146.20 | 140.02 | 145.13 | 145.13 | 4.22% | 652,410 |
| Feb 20, 2026 | 134.03 | 139.90 | 133.50 | 139.25 | 139.25 | 3.90% | 504,090 |
| Feb 19, 2026 | 128.40 | 135.09 | 128.40 | 134.02 | 134.02 | 4.17% | 541,330 |
| Feb 18, 2026 | 130.14 | 130.41 | 126.71 | 128.66 | 128.66 | 0.69% | 290,040 |
| Feb 17, 2026 | 128.00 | 130.99 | 126.21 | 127.78 | 127.78 | 0.65% | 458,230 |
| Feb 16, 2026 | 127.04 | 129.36 | 121.10 | 126.96 | 126.96 | -0.06% | 499,290 |
| Feb 13, 2026 | 133.60 | 133.60 | 127.04 | 127.04 | 127.04 | -5.00% | 481,920 |
| Feb 12, 2026 | 133.71 | 134.31 | 131.51 | 133.72 | 133.72 | 0.50% | 360,290 |
| Feb 11, 2026 | 133.50 | 134.90 | 130.10 | 133.05 | 133.05 | 0.32% | 412,010 |
| Feb 10, 2026 | 138.00 | 141.88 | 131.40 | 132.62 | 132.62 | -3.72% | 638,460 |
| Feb 9, 2026 | 137.50 | 138.98 | 134.62 | 137.75 | 137.75 | 0.77% | 407,150 |
| Feb 6, 2026 | 135.00 | 138.40 | 130.50 | 136.70 | 136.70 | 1.47% | 697,370 |
| Feb 5, 2026 | 138.02 | 140.98 | 133.93 | 134.72 | 134.72 | -4.30% | 450,700 |
| Feb 4, 2026 | 140.90 | 141.90 | 139.75 | 140.78 | 140.78 | 0.38% | 449,310 |
| Feb 3, 2026 | 147.46 | 147.46 | 139.36 | 140.25 | 140.25 | -1.13% | 465,430 |
| Feb 2, 2026 | 149.80 | 152.30 | 137.97 | 141.86 | 141.86 | -2.32% | 752,160 |
| Feb 1, 2026 | 139.99 | 145.23 | 139.27 | 145.23 | 145.23 | 5.00% | 267,530 |
| Jan 30, 2026 | 132.40 | 138.32 | 131.77 | 138.32 | 138.32 | 4.99% | 634,410 |
| Jan 29, 2026 | 135.50 | 136.10 | 130.22 | 131.74 | 131.74 | -3.12% | 596,360 |
| Jan 28, 2026 | 143.50 | 146.40 | 135.72 | 135.98 | 135.98 | -4.82% | 539,230 |
| Jan 27, 2026 | 152.40 | 152.40 | 139.00 | 142.86 | 142.86 | -1.58% | 627,550 |
| Jan 23, 2026 | 138.00 | 145.16 | 138.00 | 145.16 | 145.16 | 5.00% | 704,920 |
| Jan 22, 2026 | 140.00 | 143.40 | 137.37 | 138.25 | 138.25 | -4.39% | 795,090 |
| Jan 21, 2026 | 145.70 | 149.49 | 144.60 | 144.60 | 144.60 | -5.00% | 873,740 |
| Jan 20, 2026 | 158.60 | 159.79 | 152.21 | 152.21 | 152.21 | -5.00% | 616,210 |
| Jan 19, 2026 | 160.60 | 164.50 | 157.80 | 160.22 | 160.22 | -0.02% | 1,714,650 |
| Jan 16, 2026 | 156.00 | 160.58 | 154.01 | 160.26 | 160.26 | 4.79% | 2,132,350 |
| Jan 14, 2026 | 151.00 | 155.10 | 144.24 | 152.94 | 152.94 | 1.24% | 2,080,340 |
| Jan 13, 2026 | 153.70 | 156.40 | 150.46 | 151.06 | 151.06 | -4.62% | 3,122,130 |
| Jan 12, 2026 | 165.50 | 166.00 | 158.37 | 158.37 | 158.37 | -5.00% | 2,130,340 |
| Jan 9, 2026 | 163.49 | 169.02 | 161.66 | 166.70 | 166.70 | 3.55% | 6,377,890 |
| Jan 8, 2026 | 162.50 | 165.00 | 150.26 | 160.98 | 160.98 | 1.78% | 10,783,460 |
| Jan 7, 2026 | 143.78 | 158.16 | 143.21 | 158.16 | 158.16 | 9.99% | 11,862,670 |
| Jan 6, 2026 | 134.19 | 148.00 | 132.20 | 143.79 | 143.79 | 6.39% | 7,815,520 |
| Jan 5, 2026 | 133.00 | 137.33 | 126.70 | 135.16 | 135.16 | 8.26% | 6,448,960 |
| Jan 2, 2026 | 117.90 | 132.00 | 112.50 | 124.85 | 124.85 | 13.05% | 15,309,900 |
| Jan 1, 2026 | 108.00 | 112.30 | 105.50 | 110.44 | 110.44 | 0.75% | 1,455,130 |
| Dec 31, 2025 | 103.60 | 111.75 | 103.02 | 109.62 | 109.62 | 8.33% | 10,327,930 |
| Dec 30, 2025 | 91.60 | 104.88 | 91.00 | 101.19 | 101.19 | 11.38% | 16,362,730 |
| Dec 29, 2025 | 88.01 | 91.47 | 87.70 | 90.85 | 90.85 | 3.23% | 1,709,080 |
| Dec 26, 2025 | 89.97 | 89.97 | 85.51 | 88.00 | 88.00 | -2.32% | 1,485,690 |
| Dec 24, 2025 | 87.47 | 91.27 | 86.15 | 90.09 | 90.09 | 3.72% | 2,268,800 |
| Dec 23, 2025 | 87.28 | 87.95 | 85.50 | 86.86 | 86.86 | -0.32% | 646,930 |
| Dec 22, 2025 | 86.11 | 88.00 | 85.50 | 87.14 | 87.14 | 2.56% | 1,327,090 |
| Dec 19, 2025 | 84.47 | 86.19 | 83.26 | 84.96 | 84.96 | 0.67% | 1,735,400 |
| Dec 18, 2025 | 83.51 | 85.77 | 83.24 | 84.40 | 84.40 | 1.06% | 551,060 |
| Dec 17, 2025 | 87.64 | 88.10 | 82.50 | 83.51 | 83.51 | -4.93% | 1,815,840 |
| Dec 16, 2025 | 82.49 | 88.60 | 81.54 | 87.84 | 87.84 | 6.49% | 2,394,400 |
| Dec 15, 2025 | 80.50 | 85.00 | 80.15 | 82.49 | 82.49 | 3.26% | 1,621,900 |
| Dec 12, 2025 | 79.80 | 81.48 | 77.50 | 79.88 | 79.88 | 0.78% | 2,060,930 |
| Dec 11, 2025 | 78.50 | 80.20 | 76.10 | 79.26 | 79.26 | 1.39% | 617,560 |
| Dec 10, 2025 | 73.50 | 78.60 | 72.80 | 78.18 | 78.18 | 5.61% | 1,392,670 |
| Dec 9, 2025 | 72.00 | 74.40 | 70.82 | 74.03 | 74.03 | 1.96% | 943,240 |
| Dec 8, 2025 | 74.43 | 74.43 | 72.00 | 72.61 | 72.61 | -1.54% | 426,410 |
| Dec 5, 2025 | 75.00 | 77.25 | 73.42 | 73.74 | 73.74 | -1.18% | 479,210 |
| Dec 4, 2025 | 76.00 | 76.20 | 73.50 | 74.62 | 74.62 | -1.39% | 716,540 |
| Dec 3, 2025 | 77.42 | 77.42 | 75.14 | 75.67 | 75.67 | -1.47% | 462,000 |
| Dec 2, 2025 | 77.98 | 78.80 | 76.00 | 76.80 | 76.80 | -1.27% | 1,166,190 |