Slone Infosystems Limited (NSE:SLONE)
India
· Delayed Price · Currency is INR 201.00
-1.10 (-0.54%)
Apr 29, 2026, 3:27 PM IST
Slone Infosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 208.00 | 209.00 | 201.00 | 201.00 | - | -0.54% | 3,600 |
| Apr 28, 2026 | 199.10 | 209.80 | 199.10 | 202.10 | 202.10 | -0.88% | 3,200 |
| Apr 27, 2026 | 210.00 | 210.20 | 201.25 | 203.90 | 203.90 | 1.95% | 6,800 |
| Apr 24, 2026 | 212.00 | 212.40 | 200.00 | 200.00 | 200.00 | -2.91% | 5,200 |
| Apr 23, 2026 | 216.00 | 216.00 | 200.00 | 206.00 | 206.00 | -1.32% | 13,200 |
| Apr 22, 2026 | 217.00 | 217.20 | 202.25 | 208.75 | 208.75 | -1.56% | 8,000 |
| Apr 21, 2026 | 214.45 | 219.00 | 208.05 | 212.05 | 212.05 | 1.00% | 10,400 |
| Apr 20, 2026 | 210.00 | 219.00 | 209.95 | 209.95 | 209.95 | -3.07% | 4,000 |
| Apr 17, 2026 | 218.00 | 218.20 | 209.30 | 216.60 | 216.60 | -0.30% | 16,800 |
| Apr 16, 2026 | 222.00 | 227.00 | 210.00 | 217.25 | 217.25 | -1.83% | 20,400 |
| Apr 15, 2026 | 215.00 | 223.05 | 215.00 | 221.30 | 221.30 | 2.93% | 6,000 |
| Apr 13, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 3.54% | 4,000 |
| Apr 10, 2026 | 208.00 | 217.00 | 205.00 | 207.65 | 207.65 | -0.74% | 10,800 |
| Apr 9, 2026 | 210.00 | 219.85 | 206.00 | 209.20 | 209.20 | 4.65% | 21,200 |
| Apr 8, 2026 | 199.10 | 199.90 | 192.00 | 199.90 | 199.90 | 9.99% | 5,600 |
| Apr 7, 2026 | 185.30 | 187.50 | 176.00 | 181.75 | 181.75 | 1.76% | 6,800 |
| Apr 6, 2026 | 169.00 | 178.60 | 169.00 | 178.60 | 178.60 | 5.00% | 4,800 |
| Apr 2, 2026 | 167.00 | 170.15 | 167.00 | 170.10 | 170.10 | 1.95% | 2,400 |
| Apr 1, 2026 | 166.90 | 166.95 | 166.80 | 166.85 | 166.85 | 2.61% | 2,400 |
| Mar 30, 2026 | 162.65 | 163.00 | 162.60 | 162.60 | 162.60 | -5.00% | 7,600 |
| Mar 27, 2026 | 169.00 | 172.50 | 161.00 | 171.15 | 171.15 | 1.30% | 4,800 |
| Mar 25, 2026 | 170.00 | 182.95 | 168.15 | 168.95 | 168.95 | -4.41% | 18,800 |
| Mar 24, 2026 | 189.00 | 189.50 | 175.15 | 176.75 | 176.75 | -4.12% | 6,800 |
| Mar 23, 2026 | 194.30 | 194.30 | 184.30 | 184.35 | 184.35 | -4.97% | 7,600 |
| Mar 20, 2026 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | 0.44% | 2,800 |
| Mar 19, 2026 | 193.00 | 193.60 | 192.00 | 193.15 | 193.15 | 1.13% | 2,400 |
| Mar 18, 2026 | 194.00 | 194.50 | 191.00 | 191.00 | 191.00 | 0.66% | 4,000 |
| Mar 17, 2026 | 189.95 | 189.95 | 188.70 | 189.75 | 189.75 | 2.96% | 4,400 |
| Mar 16, 2026 | 190.00 | 193.50 | 182.55 | 184.30 | 184.30 | -4.01% | 5,600 |
| Mar 13, 2026 | 193.00 | 193.50 | 192.00 | 192.00 | 192.00 | 2.13% | 2,000 |
| Mar 12, 2026 | 191.00 | 199.60 | 188.00 | 188.00 | 188.00 | -4.98% | 12,000 |
| Mar 11, 2026 | 195.50 | 212.00 | 194.95 | 197.85 | 197.85 | -3.58% | 15,200 |
| Mar 10, 2026 | 205.00 | 205.70 | 200.00 | 205.20 | 205.20 | 3.04% | 12,000 |
| Mar 9, 2026 | 195.00 | 199.25 | 194.00 | 199.15 | 199.15 | 3.13% | 12,400 |
| Mar 6, 2026 | 192.00 | 196.05 | 191.00 | 193.10 | 193.10 | 3.40% | 12,000 |
| Mar 5, 2026 | 179.00 | 186.75 | 179.00 | 186.75 | 186.75 | 4.97% | 10,400 |
| Mar 4, 2026 | 176.00 | 179.00 | 176.00 | 177.90 | 177.90 | 0.57% | 10,400 |
| Mar 2, 2026 | 182.00 | 182.00 | 175.00 | 176.90 | 176.90 | -1.69% | 9,600 |
| Feb 27, 2026 | 175.00 | 180.50 | 173.25 | 179.95 | 179.95 | 4.62% | 16,800 |
| Feb 26, 2026 | 177.00 | 177.00 | 172.00 | 172.00 | 172.00 | -3.59% | 1,600 |
| Feb 23, 2026 | 171.00 | 178.40 | 171.00 | 178.40 | 178.40 | -0.56% | 800 |
| Feb 20, 2026 | 179.00 | 179.40 | 179.00 | 179.40 | 179.40 | 2.51% | 10,400 |
| Feb 19, 2026 | 173.95 | 175.00 | 173.95 | 175.00 | 175.00 | 2.67% | 4,800 |
| Feb 18, 2026 | 173.05 | 173.05 | 170.05 | 170.45 | 170.45 | -4.75% | 4,000 |
| Feb 17, 2026 | 174.60 | 178.95 | 174.50 | 178.95 | 178.95 | 1.50% | 1,600 |
| Feb 16, 2026 | 190.75 | 190.75 | 174.50 | 176.30 | 176.30 | -3.90% | 9,200 |
| Feb 13, 2026 | 170.40 | 185.60 | 170.30 | 183.45 | 183.45 | 2.34% | 12,800 |
| Feb 12, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -4.98% | 1,600 |
| Feb 11, 2026 | 188.65 | 189.00 | 188.65 | 188.65 | 188.65 | -4.99% | 1,200 |
| Feb 10, 2026 | 198.55 | 209.00 | 198.55 | 198.55 | 198.55 | -5.00% | 4,000 |
| Feb 9, 2026 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | -5.00% | 2,800 |
| Feb 6, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 2.80% | 3,600 |
| Feb 5, 2026 | 220.05 | 220.05 | 214.00 | 214.00 | 214.00 | -4.89% | 2,800 |
| Feb 4, 2026 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 2,000 |
| Feb 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.25% | 400 |
| Feb 2, 2026 | 230.00 | 230.00 | 216.05 | 219.45 | 219.45 | -7.01% | 2,400 |
| Feb 1, 2026 | 225.05 | 236.00 | 225.05 | 236.00 | 236.00 | 2.61% | 1,200 |
| Jan 30, 2026 | 243.00 | 243.00 | 230.00 | 230.00 | 230.00 | 0.92% | 1,600 |
| Jan 29, 2026 | 235.00 | 235.50 | 227.90 | 227.90 | 227.90 | 0.91% | 9,200 |
| Jan 28, 2026 | 230.00 | 230.00 | 222.00 | 225.85 | 225.85 | -3.89% | 6,000 |
| Jan 27, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -3.69% | 400 |
| Jan 23, 2026 | 243.95 | 244.00 | 243.95 | 244.00 | 244.00 | -0.37% | 1,200 |
| Jan 21, 2026 | 226.00 | 244.90 | 226.00 | 244.90 | 244.90 | 2.06% | 1,600 |
| Jan 20, 2026 | 239.00 | 239.95 | 237.95 | 239.95 | 239.95 | -1.64% | 2,800 |
| Jan 16, 2026 | 231.00 | 250.00 | 231.00 | 243.95 | 243.95 | 5.04% | 4,000 |
| Jan 14, 2026 | 240.00 | 243.00 | 229.50 | 232.25 | 232.25 | -8.90% | 9,200 |
| Jan 9, 2026 | 255.00 | 255.00 | 250.00 | 254.95 | 254.95 | -1.92% | 3,600 |
| Jan 8, 2026 | 260.00 | 260.00 | 259.95 | 259.95 | 259.95 | -3.99% | 800 |
| Jan 7, 2026 | 255.00 | 270.75 | 252.00 | 270.75 | 270.75 | -2.08% | 2,400 |
| Jan 6, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 4.34% | 400 |
| Jan 5, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.85% | 400 |
| Jan 1, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4.27% | 400 |
| Dec 31, 2025 | 275.20 | 275.20 | 256.05 | 258.95 | 258.95 | -8.63% | 8,000 |
| Dec 30, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 0.44% | 400 |
| Dec 29, 2025 | 265.00 | 283.40 | 265.00 | 282.15 | 282.15 | 6.19% | 2,000 |
| Dec 26, 2025 | 274.65 | 274.65 | 262.35 | 265.70 | 265.70 | -2.30% | 2,400 |
| Dec 24, 2025 | 244.20 | 272.05 | 230.00 | 271.95 | 271.95 | 9.75% | 10,400 |
| Dec 23, 2025 | 250.00 | 270.00 | 246.70 | 247.80 | 247.80 | -3.20% | 5,200 |
| Dec 22, 2025 | 255.00 | 260.00 | 255.00 | 256.00 | 256.00 | -1.54% | 1,600 |
| Dec 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | 400 |
| Dec 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.01% | 400 |
| Dec 17, 2025 | 260.00 | 260.00 | 240.00 | 247.50 | 247.50 | -6.59% | 14,400 |
| Dec 16, 2025 | 265.05 | 265.05 | 255.00 | 264.95 | 264.95 | -1.85% | 2,800 |
| Dec 12, 2025 | 260.05 | 269.95 | 260.05 | 269.95 | 269.95 | 1.09% | 800 |
| Dec 10, 2025 | 260.90 | 267.05 | 250.00 | 267.05 | 267.05 | 0.39% | 2,400 |
| Dec 9, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.41% | 400 |
| Dec 5, 2025 | 275.00 | 275.00 | 250.10 | 267.10 | 267.10 | -2.87% | 5,600 |
| Dec 4, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -2.48% | 800 |
| Dec 3, 2025 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | -0.95% | 1,600 |
| Dec 2, 2025 | 290.00 | 290.00 | 282.40 | 284.70 | 284.70 | -2.25% | 4,000 |
| Dec 1, 2025 | 291.55 | 291.55 | 291.25 | 291.25 | 291.25 | -0.60% | 4,000 |
| Nov 28, 2025 | 282.50 | 293.00 | 282.50 | 293.00 | 293.00 | 0.34% | 4,800 |
| Nov 27, 2025 | 291.25 | 295.00 | 288.25 | 292.00 | 292.00 | -2.10% | 18,400 |
| Nov 26, 2025 | 285.00 | 306.00 | 282.75 | 298.25 | 298.25 | 0.68% | 8,400 |
| Nov 25, 2025 | 295.00 | 302.00 | 291.00 | 296.25 | 296.25 | -2.85% | 8,000 |
| Nov 24, 2025 | 291.00 | 304.95 | 291.00 | 304.95 | 304.95 | 0.73% | 800 |
| Nov 21, 2025 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | 1.94% | 400 |
| Nov 20, 2025 | 295.00 | 297.00 | 295.00 | 297.00 | 297.00 | 2.06% | 2,000 |
| Nov 19, 2025 | 297.95 | 297.95 | 291.00 | 291.00 | 291.00 | -2.33% | 2,000 |
| Nov 18, 2025 | 293.00 | 300.00 | 288.15 | 297.95 | 297.95 | 0.32% | 24,000 |