BSE - Free Realtime Quote INR

Siel Financial Services Limited (SIELFNS.BO)

Compare
64.90 +2.20 (+3.51%)
As of 10:30 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 63.00 64.90 63.00 64.90 64.90 120
Nov 29, 2024 62.70 62.70 62.70 62.70 62.70 3
Nov 28, 2024 63.50 63.50 62.70 62.70 62.70 1,353
Nov 27, 2024 64.05 66.25 63.04 66.00 66.00 8,050
Nov 26, 2024 66.40 66.40 66.35 66.35 66.35 11
Nov 25, 2024 63.77 66.90 62.13 64.10 64.10 1,649
Nov 22, 2024 61.55 65.45 61.55 65.40 65.40 170
Nov 21, 2024 60.50 63.85 60.50 63.62 63.62 206
Nov 19, 2024 68.00 68.00 61.83 61.88 61.88 1,544
Nov 18, 2024 66.00 66.00 63.28 65.07 65.07 1,788
Nov 14, 2024 66.50 66.50 63.21 63.27 63.27 1,449
Nov 13, 2024 70.00 71.00 66.50 66.50 66.50 1,645
Nov 12, 2024 70.00 70.00 68.00 70.00 70.00 477
Nov 11, 2024 66.00 67.33 66.00 67.33 67.33 1,104
Nov 8, 2024 67.12 70.45 63.77 64.13 64.13 4,456
Nov 7, 2024 72.00 72.00 67.10 67.12 67.12 254
Nov 6, 2024 76.00 76.00 69.31 69.31 69.31 6,656
Nov 5, 2024 74.90 75.95 69.83 72.95 72.95 2,808
Nov 4, 2024 74.59 74.59 67.50 73.50 73.50 629
Nov 1, 2024 77.70 77.70 70.31 71.04 71.04 2,871
Oct 31, 2024 74.00 74.00 74.00 74.00 74.00 140
Oct 30, 2024 64.85 71.66 64.85 71.50 71.50 2,140
Oct 29, 2024 71.20 71.40 65.06 68.26 68.26 8,509
Oct 28, 2024 63.83 68.00 62.19 68.00 68.00 38,615
Oct 25, 2024 65.46 65.46 65.46 65.46 65.46 8,275
Oct 24, 2024 66.46 69.90 66.46 68.90 68.90 754
Oct 23, 2024 66.46 69.95 66.46 69.95 69.95 383
Oct 22, 2024 71.15 71.15 66.93 69.95 69.95 116
Oct 21, 2024 68.00 70.45 68.00 70.45 70.45 115
Oct 18, 2024 68.55 70.45 65.13 70.35 70.35 723
Oct 17, 2024 72.15 73.00 68.55 68.55 68.55 136
Oct 16, 2024 74.75 74.75 72.15 72.15 72.15 802
Oct 15, 2024 72.10 77.16 71.11 75.00 75.00 2,431
Oct 14, 2024 75.50 75.50 69.26 74.85 74.85 5,458
Oct 11, 2024 71.95 75.40 68.42 72.90 72.90 7,905
Oct 10, 2024 75.60 75.60 68.40 71.95 71.95 536
Oct 9, 2024 73.60 75.00 69.92 72.00 72.00 1,045
Oct 8, 2024 69.46 73.65 69.46 73.60 73.60 3,906
Oct 7, 2024 73.11 73.11 73.11 73.11 73.11 101
Oct 4, 2024 71.25 78.75 71.25 76.95 76.95 1,800
Oct 3, 2024 73.00 78.40 71.46 75.00 75.00 2,350
Oct 1, 2024 81.06 81.06 75.13 75.13 75.13 2,572
Sep 30, 2024 78.19 80.01 72.47 79.08 79.08 10,176
Sep 27, 2024 72.68 76.29 72.68 76.28 76.28 444
Sep 26, 2024 73.40 73.40 69.72 72.68 72.68 1,048
Sep 25, 2024 73.58 73.58 69.95 73.38 73.38 3,629
Sep 24, 2024 67.80 71.00 67.80 70.08 70.08 5,653
Sep 23, 2024 73.92 77.61 70.23 71.36 71.36 13,179
Sep 20, 2024 77.81 79.45 73.92 73.92 73.92 4,923
Sep 19, 2024 79.44 81.79 77.81 77.81 77.81 1,777
Sep 18, 2024 78.67 81.90 78.66 81.90 81.90 1,581
Sep 17, 2024 79.00 83.09 78.94 82.80 82.80 4,224
Sep 16, 2024 86.00 87.18 83.09 83.09 83.09 6,485
Sep 13, 2024 76.89 83.09 75.19 83.09 83.09 15,765
Sep 12, 2024 80.00 80.00 75.05 79.14 79.14 19,242
Sep 11, 2024 82.69 82.69 74.89 78.98 78.98 5,868
Sep 10, 2024 74.55 82.39 74.55 78.83 78.83 38,258
Sep 9, 2024 78.47 78.47 78.47 78.47 78.47 1,149
Sep 6, 2024 82.60 82.60 82.60 82.60 82.60 16,723
Sep 5, 2024 84.28 84.28 84.28 84.28 84.28 1,115
Sep 4, 2024 85.26 86.00 85.26 86.00 86.00 26,249
Sep 3, 2024 90.52 90.52 86.99 86.99 86.99 9,026
Sep 2, 2024 88.00 88.76 85.29 88.76 88.76 7,721
Aug 30, 2024 87.02 87.02 87.02 87.02 87.02 18,711
Aug 29, 2024 85.32 85.32 85.32 85.32 85.32 4,526
Aug 28, 2024 85.32 85.32 83.65 83.65 83.65 1,620
Aug 27, 2024 83.65 83.65 83.65 83.65 83.65 5,411
Aug 26, 2024 82.01 82.01 82.01 82.01 82.01 18,675
Aug 23, 2024 78.84 80.41 78.84 80.41 80.41 3,974
Aug 22, 2024 75.76 78.84 75.76 78.84 78.84 4,252
Aug 21, 2024 74.28 77.30 74.28 77.30 77.30 7,025
Aug 20, 2024 75.79 75.79 75.79 75.79 75.79 1,501
Aug 19, 2024 80.45 80.45 77.33 77.33 77.33 5,606
Aug 16, 2024 78.90 78.90 78.70 78.90 78.90 7,916
Aug 14, 2024 77.36 77.36 77.36 77.36 77.36 10,184
Aug 13, 2024 76.00 76.00 74.50 75.85 75.85 4,493
Aug 12, 2024 71.79 74.71 71.79 74.71 74.71 29,336
Aug 9, 2024 73.25 73.25 73.25 73.25 73.25 552
Aug 8, 2024 74.74 74.74 74.74 74.74 74.74 2,051
Aug 7, 2024 76.26 76.26 76.26 76.26 76.26 12,702
Aug 6, 2024 77.81 77.81 77.81 77.81 77.81 12,232
Aug 5, 2024 79.92 79.92 79.39 79.39 79.39 10,209
Aug 2, 2024 75.30 78.36 75.30 78.36 78.36 13,919
Aug 1, 2024 76.83 76.83 76.83 76.83 76.83 9,595
Jul 31, 2024 75.33 75.33 75.00 75.33 75.33 12,214
Jul 30, 2024 73.86 73.86 73.86 73.86 73.86 834
Jul 29, 2024 72.42 72.42 72.42 72.42 72.42 1,478
Jul 26, 2024 71.00 71.00 71.00 71.00 71.00 1,188
Jul 25, 2024 69.61 69.61 69.61 69.61 69.61 1,252
Jul 24, 2024 68.25 68.25 68.25 68.25 68.25 933
Jul 23, 2024 66.92 66.92 66.92 66.92 66.92 22,362
Jul 22, 2024 65.60 65.61 65.60 65.61 65.61 585
Jul 19, 2024 64.33 64.33 64.30 64.33 64.33 991
Jul 18, 2024 63.07 63.07 63.07 63.07 63.07 15,290
Jul 16, 2024 61.84 61.84 61.84 61.84 61.84 685
Jul 15, 2024 60.63 60.63 60.63 60.63 60.63 4,720
Jul 12, 2024 59.45 59.45 59.45 59.45 59.45 5,365
Jul 11, 2024 58.29 58.29 58.00 58.29 58.29 37,548
Jul 10, 2024 56.03 57.15 54.91 57.15 57.15 108,986
Jul 9, 2024 56.03 56.03 56.03 56.03 56.03 35,195
Jul 8, 2024 54.94 54.94 54.90 54.94 54.94 138,600
Jul 5, 2024 53.87 53.87 53.87 53.87 53.87 2,625
Jul 4, 2024 52.82 52.82 52.82 52.82 52.82 1,363
Jul 3, 2024 51.79 51.79 51.79 51.79 51.79 2,450
Jul 2, 2024 50.78 50.78 50.78 50.78 50.78 1,375
Jul 1, 2024 49.79 49.79 49.79 49.79 49.79 5,333
Jun 28, 2024 48.82 48.82 48.82 48.82 48.82 46,650
Jun 27, 2024 47.87 47.87 47.87 47.87 47.87 2,175
Jun 26, 2024 46.94 46.94 46.94 46.94 46.94 1,275
Jun 25, 2024 46.02 46.02 46.02 46.02 46.02 7,505
Jun 24, 2024 45.12 45.12 45.12 45.12 45.12 2,155
Jun 21, 2024 44.24 44.24 44.24 44.24 44.24 25,221
Jun 20, 2024 43.38 43.38 43.38 43.38 43.38 97,504
Jun 19, 2024 42.53 42.53 42.53 42.53 42.53 44,227
Jun 18, 2024 41.71 41.71 41.70 41.70 41.70 525
Jun 14, 2024 40.90 40.90 40.90 40.90 40.90 9,441
Jun 13, 2024 40.10 40.10 40.10 40.10 40.10 10,153
Jun 12, 2024 39.32 39.32 39.32 39.32 39.32 4,552
Jun 11, 2024 38.55 38.55 38.55 38.55 38.55 2,700
Jun 10, 2024 37.80 37.80 37.80 37.80 37.80 4,100
Jun 7, 2024 37.06 37.06 37.06 37.06 37.06 2,835
Jun 6, 2024 36.34 36.34 36.34 36.34 36.34 13,188
Jun 5, 2024 35.63 35.63 35.63 35.63 35.63 22,111
Jun 4, 2024 34.94 34.94 34.94 34.94 34.94 135,024
Jun 3, 2024 34.26 34.26 34.26 34.26 34.26 7,950
May 31, 2024 33.59 33.59 33.59 33.59 33.59 14,774
May 30, 2024 32.94 32.94 32.85 32.94 32.94 21,810
May 29, 2024 32.30 32.30 32.30 32.30 32.30 122,593
May 28, 2024 31.67 31.67 31.67 31.67 31.67 7,133
May 27, 2024 31.05 31.05 31.05 31.05 31.05 33,727
May 24, 2024 30.45 30.45 30.45 30.45 30.45 70,484
May 23, 2024 29.86 29.86 29.86 29.86 29.86 10,589
May 22, 2024 29.28 29.28 29.28 29.28 29.28 11,890
May 21, 2024 28.71 28.71 28.71 28.71 28.71 9,158
May 17, 2024 27.60 27.60 27.50 27.60 27.60 7,605
May 16, 2024 27.07 27.07 27.06 27.06 27.06 5,315
May 15, 2024 26.54 26.54 26.54 26.54 26.54 3,474
May 14, 2024 26.02 26.02 26.00 26.02 26.02 5,800
May 13, 2024 25.51 25.51 25.51 25.51 25.51 300
May 10, 2024 25.01 25.01 25.00 25.01 25.01 10,735
May 9, 2024 24.52 24.52 24.52 24.52 24.52 250
May 8, 2024 24.04 24.04 24.04 24.04 24.04 56,766
May 7, 2024 23.57 23.57 23.57 23.57 23.57 6,051
May 6, 2024 23.11 23.11 23.11 23.11 23.11 16,930
May 3, 2024 22.66 22.66 22.66 22.66 22.66 660
May 2, 2024 22.22 22.22 22.22 22.22 22.22 500
Apr 30, 2024 21.79 21.79 21.79 21.79 21.79 5,420
Apr 29, 2024 21.37 21.37 21.37 21.37 21.37 2,183
Apr 26, 2024 20.96 20.96 20.96 20.96 20.96 4,354
Apr 25, 2024 20.55 20.55 20.55 20.55 20.55 7,880
Apr 24, 2024 20.15 20.15 20.15 20.15 20.15 12,146
Apr 23, 2024 19.76 19.76 19.76 19.76 19.76 1,301
Apr 22, 2024 19.38 19.38 19.38 19.38 19.38 6,751
Apr 19, 2024 19.00 19.00 19.00 19.00 19.00 17,077
Apr 18, 2024 18.63 18.63 18.63 18.63 18.63 1,058
Apr 16, 2024 18.27 18.27 18.27 18.27 18.27 1,819
Apr 15, 2024 17.92 17.92 17.92 17.92 17.92 23,008
Apr 12, 2024 17.57 17.57 17.57 17.57 17.57 3,768
Apr 10, 2024 17.23 17.23 17.23 17.23 17.23 736
Apr 9, 2024 16.90 16.90 16.90 16.90 16.90 2,324
Apr 8, 2024 16.57 16.57 16.57 16.57 16.57 20,141
Apr 5, 2024 15.79 15.79 15.79 15.79 15.79 8,520
Apr 4, 2024 15.04 15.04 15.04 15.04 15.04 34
Apr 3, 2024 14.00 14.33 14.00 14.33 14.33 22,950
Apr 2, 2024 13.65 13.65 13.65 13.65 13.65 18,944
Apr 1, 2024 12.99 13.00 12.99 13.00 13.00 230
Mar 28, 2024 11.80 12.39 11.80 12.39 12.39 897
Mar 27, 2024 11.80 11.80 11.12 11.80 11.80 2,437
Mar 26, 2024 10.99 11.24 10.27 11.24 11.24 22,568
Mar 22, 2024 11.26 11.26 10.70 10.71 10.71 7,943
Mar 21, 2024 11.31 12.00 11.26 11.26 11.26 3,124
Mar 20, 2024 12.47 12.92 11.85 11.85 11.85 248
Mar 19, 2024 14.50 14.50 12.47 12.47 12.47 3,939
Mar 18, 2024 14.95 14.95 12.90 13.85 13.85 936
Mar 14, 2024 15.50 16.40 13.95 13.97 13.97 1,984
Mar 13, 2024 15.57 15.57 15.50 15.50 15.50 5,621
Mar 12, 2024 16.98 17.52 16.00 16.60 16.60 3,667
Mar 11, 2024 15.90 16.80 14.28 15.95 15.95 2,737
Mar 7, 2024 17.02 17.02 15.53 15.81 15.81 612
Mar 6, 2024 18.25 18.25 16.00 17.02 17.02 1,013
Mar 5, 2024 19.20 19.20 16.41 17.00 17.00 2,490
Mar 4, 2024 18.50 18.65 17.50 17.83 17.83 2,562
Mar 1, 2024 15.53 16.99 14.29 16.99 16.99 1,228
Feb 29, 2024 15.00 17.04 14.01 15.53 15.53 4,432
Feb 28, 2024 15.06 17.10 15.00 15.50 15.50 2,111
Feb 27, 2024 15.60 17.50 15.30 15.75 15.75 3,059
Feb 26, 2024 17.00 19.50 16.20 16.98 16.98 1,256
Feb 23, 2024 17.08 18.00 17.08 18.00 18.00 49
Feb 22, 2024 18.10 19.45 17.10 17.43 17.43 4,613
Feb 21, 2024 19.60 19.69 18.00 19.00 19.00 4,434
Feb 20, 2024 18.00 19.95 18.00 18.51 18.51 9,064
Feb 19, 2024 17.12 19.78 17.00 19.00 19.00 2,063
Feb 16, 2024 19.00 19.00 16.51 18.86 18.86 346
Feb 15, 2024 18.61 19.99 17.38 17.46 17.46 1,228
Feb 14, 2024 19.59 19.59 18.00 19.31 19.31 131
Feb 13, 2024 21.90 21.90 19.00 19.99 19.99 2,939
Feb 12, 2024 19.15 20.99 19.15 20.99 20.99 641
Feb 9, 2024 18.61 20.47 18.61 19.10 19.10 3,232
Feb 8, 2024 19.50 19.50 19.50 19.50 19.50 52
Feb 7, 2024 19.00 20.90 19.00 20.48 20.48 10,612
Feb 6, 2024 20.95 20.95 19.91 19.91 19.91 2
Feb 5, 2024 22.00 22.00 20.95 20.95 20.95 1,617
Feb 2, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 1, 2024 20.75 22.70 20.63 22.00 22.00 268
Jan 31, 2024 21.71 21.71 21.70 21.71 21.71 7,343
Jan 30, 2024 18.75 20.68 18.75 20.68 20.68 12,820
Jan 29, 2024 19.65 19.70 18.80 19.70 19.70 2,981
Jan 25, 2024 18.76 18.77 18.76 18.77 18.77 208
Jan 24, 2024 19.02 19.02 19.02 19.02 19.02 -
Jan 23, 2024 19.02 19.02 19.02 19.02 19.02 609
Jan 19, 2024 19.40 19.40 19.40 19.40 19.40 4,978
Jan 18, 2024 18.66 19.03 18.66 19.03 19.03 5,274
Jan 17, 2024 18.66 18.66 18.66 18.66 18.66 1,095
Jan 16, 2024 18.30 18.30 18.30 18.30 18.30 200
Jan 15, 2024 18.30 18.30 18.30 18.30 18.30 6
Jan 12, 2024 18.62 18.62 18.30 18.30 18.30 115
Jan 11, 2024 18.62 18.62 18.62 18.62 18.62 260
Jan 10, 2024 19.00 19.00 19.00 19.00 19.00 60
Jan 9, 2024 19.15 19.15 19.15 19.15 19.15 206
Jan 8, 2024 19.15 19.15 19.15 19.15 19.15 200
Jan 5, 2024 19.12 19.50 19.12 19.50 19.50 37
Jan 4, 2024 19.14 19.14 19.12 19.12 19.12 21
Jan 3, 2024 19.14 19.14 19.14 19.14 19.14 104
Jan 2, 2024 19.92 20.31 19.53 19.53 19.53 2,231
Jan 1, 2024 19.75 19.92 19.75 19.92 19.92 42,385
Dec 29, 2023 18.77 19.53 18.77 19.53 19.53 31,915
Dec 28, 2023 19.15 19.15 19.15 19.15 19.15 22,164
Dec 27, 2023 18.42 18.78 18.42 18.78 18.78 10,910
Dec 26, 2023 18.42 18.42 18.42 18.42 18.42 1,014
Dec 22, 2023 18.06 18.06 18.06 18.06 18.06 1,807
Dec 21, 2023 17.71 17.71 17.71 17.71 17.71 4,830
Dec 20, 2023 17.37 17.37 17.37 17.37 17.37 11,305
Dec 19, 2023 18.35 18.35 16.61 17.03 17.03 15,481
Dec 18, 2023 16.65 17.48 16.50 17.48 17.48 12,706
Dec 15, 2023 16.00 16.80 15.20 16.65 16.65 4,334
Dec 14, 2023 16.14 16.14 14.62 16.00 16.00 12,224
Dec 13, 2023 14.65 15.38 14.10 15.38 15.38 2,285
Dec 12, 2023 14.65 14.65 13.37 14.65 14.65 8,591
Dec 11, 2023 13.96 13.96 13.96 13.96 13.96 63,957
Dec 8, 2023 13.30 13.30 13.30 13.30 13.30 39,061
Dec 7, 2023 13.57 13.57 13.57 13.57 13.57 1,100
Dec 6, 2023 13.84 13.84 13.84 13.84 13.84 2,261
Dec 5, 2023 14.12 14.12 14.12 14.12 14.12 1,608
Dec 4, 2023 14.68 14.68 14.40 14.40 14.40 343