Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Standard Industries Limited (SIL.BO)

19.92
-0.35
(-1.73%)
At close: April 30 at 3:29:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.2720.2719.6619.9219.922,194
Apr 29, 202520.0621.2519.9520.2720.27708
Apr 28, 202520.0020.5320.0020.1620.161,303
Apr 25, 202520.8921.7519.7620.5120.513,093
Apr 24, 202521.0021.2520.0520.8920.898,708
Apr 23, 202520.6521.7520.1220.5120.513,768
Apr 22, 202522.8522.8520.6620.7020.702,138
Apr 21, 202520.8021.4920.0521.0021.0014,251
Apr 17, 202520.4520.9920.2120.6120.6112,814
Apr 16, 202519.9320.7019.6020.4520.458,364
Apr 15, 202519.8520.8019.5019.9319.936,418
Apr 11, 202519.7720.0218.5619.8519.8514,087
Apr 9, 202519.7419.7418.5019.3819.387,277
Apr 8, 202519.3019.9519.0619.3519.355,402
Apr 7, 202519.9619.9618.0019.3719.377,052
Apr 4, 202520.5020.5019.3619.9619.964,127
Apr 3, 202519.9420.7919.3120.0120.012,910
Apr 2, 202518.9120.2418.9119.7519.7513,043
Apr 1, 202519.1120.0018.7519.8819.885,352
Mar 28, 202520.4421.5018.4219.1319.1351,108
Mar 27, 202520.4020.8619.0019.2119.2183,395
Mar 26, 202521.0221.3419.3920.0120.0136,998
Mar 25, 202520.6723.0019.1820.5020.5059,349
Mar 24, 202520.9820.9920.0720.6720.6724,686
Mar 21, 202519.7220.3519.5520.0720.0713,431
Mar 20, 202519.2521.9519.2319.7019.7054,255
Mar 19, 202519.6820.5018.9419.7419.7423,466
Mar 18, 202518.6419.7518.6418.7518.755,141
Mar 17, 202521.0021.0018.5518.6418.643,509
Mar 13, 202519.5519.8719.2319.3219.3215,005
Mar 12, 202519.9219.9919.0019.0219.0222,164
Mar 11, 202520.5020.5018.9119.5019.5020,551
Mar 10, 202520.9920.9919.0019.5219.5233,768
Mar 7, 202520.2221.0020.1520.6620.668,077
Mar 6, 202521.3821.3819.7519.9019.902,917
Mar 5, 202521.8021.8019.8219.8419.8411,868
Mar 4, 202518.3020.4018.3019.6019.602,699
Mar 3, 202518.0120.0018.0119.5419.549,447
Feb 28, 202520.0020.0018.6619.0519.0511,420
Feb 27, 202520.8121.2019.5620.2320.234,250
Feb 25, 202523.9023.9020.1120.2720.2762,079
Feb 24, 202520.7021.0020.0120.8520.8561,461
Feb 21, 202520.9921.3920.1020.3920.398,565
Feb 20, 202520.9621.4020.0120.6420.6414,134
Feb 19, 202521.9021.9019.3020.9620.9610,036
Feb 18, 202517.5021.0017.5020.2020.205,625
Feb 17, 202521.0021.5019.7420.6120.61161,364
Feb 14, 202523.8023.8821.1921.5121.514,086
Feb 13, 202522.5023.9022.5023.3323.333,982
Feb 12, 202523.3624.0022.8023.5823.5813,871
Feb 11, 202524.5024.5022.2523.1323.1316,122
Feb 10, 202525.4525.4523.6524.1824.183,328
Feb 7, 202525.5526.6824.8125.0625.062,716
Feb 6, 202525.1626.3525.1625.5625.561,113
Feb 5, 202524.3524.9224.3524.5024.5016,464
Feb 4, 202524.9024.9024.2624.5024.5012,185
Feb 3, 202524.9024.9024.0024.5024.505,452
Feb 1, 202524.3025.3524.3024.5924.5910,615
Jan 31, 202525.0525.0524.0824.7424.7416,284
Jan 30, 202525.2025.6824.2024.8124.815,135
Jan 29, 202523.7725.2023.7724.7124.719,294
Jan 28, 202524.9525.1523.4724.4024.4024,468
Jan 27, 202526.2926.2924.0624.6024.6011,405
Jan 24, 202525.3026.3025.2725.7725.774,272
Jan 23, 202525.5025.9125.3525.6425.642,518
Jan 22, 202526.6026.6025.1325.5025.505,940
Jan 21, 202525.5126.8225.5126.2226.221,749
Jan 20, 202528.4528.4526.0726.4526.451,668
Jan 17, 202526.3726.7526.0126.5126.513,889
Jan 16, 202525.0128.3524.9026.2626.2651,052
Jan 15, 202525.4025.4224.8124.8724.875,289
Jan 14, 202525.7525.7524.4324.9024.903,446
Jan 13, 202525.6026.5623.6623.7423.7440,186
Jan 10, 202526.2826.2824.3525.0425.047,434
Jan 9, 202526.2426.2425.3925.6525.653,312
Jan 8, 202525.7426.8925.3625.6225.627,763
Jan 7, 202526.1027.6726.1026.4826.487,366
Jan 6, 202529.9029.9026.2126.4026.406,817
Jan 3, 202528.1028.5827.9328.1228.129,237
Jan 2, 202528.1228.2927.6128.1328.135,662
Jan 1, 202528.7328.7327.4028.1428.141,341
Dec 31, 202427.3227.8527.0027.4927.492,818
Dec 30, 202427.9227.9226.9127.3827.384,038
Dec 27, 202426.6027.9926.5527.5127.512,272
Dec 26, 202428.9528.9527.0527.1427.144,649
Dec 24, 202427.5028.6626.1028.2828.2813,593
Dec 23, 202427.8527.8526.5326.9826.982,920
Dec 20, 202427.0228.0526.8827.2227.224,446
Dec 19, 202427.4127.7227.0027.5727.5715,321
Dec 18, 202428.6128.8426.0127.3827.3871,999
Dec 17, 202429.5229.7028.2028.6028.6029,759
Dec 16, 202430.5630.5629.1129.5229.5210,244
Dec 13, 202429.0529.8028.8529.2429.2412,136
Dec 12, 202431.0731.0728.8029.0529.0513,083
Dec 11, 202428.5531.0028.5530.4630.4679,485
Dec 10, 202428.3530.8027.7929.1129.11134,882
Dec 9, 202428.0029.5427.4227.7927.7970,853
Dec 6, 202427.5427.8927.2827.5227.5211,534
Dec 5, 202428.1228.1227.0027.5427.544,544
Dec 4, 202427.4927.9627.4927.6027.6020,193
Dec 3, 202427.9927.9927.0527.1327.1323,635
Dec 2, 202427.9027.9027.0227.2827.289,294
Nov 29, 202429.8429.8426.9027.1727.1717,913
Nov 28, 202426.8928.2026.8627.2027.2017,472
Nov 27, 202426.3026.4925.6926.4026.409,038
Nov 26, 202426.1026.6525.5125.7325.735,788
Nov 25, 202427.5027.5026.0526.4526.454,793
Nov 22, 202427.5127.5125.9626.3226.3216,400
Nov 21, 202427.5027.7926.7026.9926.995,869
Nov 19, 202428.7028.7026.7226.8326.838,549
Nov 18, 202427.0927.0925.9526.7726.777,611
Nov 14, 202426.9027.0426.1426.6526.658,657
Nov 13, 202426.9727.5925.8726.5826.5818,218
Nov 12, 202427.4927.4926.6726.9726.972,750
Nov 11, 202427.8427.8426.3826.6926.6914,111
Nov 8, 202427.0027.1826.8126.8526.852,498
Nov 7, 202427.8028.2427.0227.1927.1910,582
Nov 6, 202428.0028.3727.6127.8227.8212,153
Nov 4, 202429.5430.0026.7628.0128.0142,377
Nov 1, 202427.5130.5027.5028.9628.96172,098
Oct 31, 202427.0027.0026.2327.0027.003,407
Oct 29, 202424.0125.3324.0124.5024.503,708
Oct 28, 202423.9125.3323.9124.6324.6312,776
Oct 25, 202425.3326.4924.2625.0925.099,799
Oct 24, 202426.2226.4025.0525.5325.537,893
Oct 23, 202426.4026.4025.2325.6525.651,869
Oct 22, 202427.4027.4026.0126.0226.0225,065
Oct 21, 202426.9527.7026.5527.2627.2617,917
Oct 18, 202426.7527.7526.2526.6126.619,614
Oct 17, 202427.6027.6026.6026.7526.7518,632
Oct 16, 202427.5427.6326.0027.6027.6021,125
Oct 15, 202426.3026.4126.0526.3526.356,453
Oct 14, 202426.4826.4926.2026.2126.215,448
Oct 11, 202426.7426.7526.2026.2326.2326,548
Oct 10, 202425.9926.6225.9926.2826.2824,403
Oct 9, 202426.0126.5725.2225.3725.374,984
Oct 8, 202425.1625.6424.7525.4025.4018,087
Oct 7, 202426.9527.4925.1025.1625.1625,269
Oct 4, 202427.0127.4526.4126.4226.4213,010
Oct 3, 202427.5027.9427.0127.0327.0312,027
Oct 1, 202427.1228.1427.1227.9627.968,122
Sep 30, 202428.3928.7427.5127.8227.8215,080
Sep 27, 202427.8628.6427.8628.3928.393,260
Sep 26, 202428.0328.7427.7128.5328.5319,057
Sep 25, 202428.6028.7327.7627.8327.8315,558
Sep 24, 202427.9928.6027.4528.0628.0610,322
Sep 23, 202427.0128.8027.0128.2328.2314,273
Sep 20, 202427.5928.9027.4027.6327.6311,262
Sep 19, 202430.2030.2028.0028.1528.1525,959
Sep 18, 202429.3029.4028.2128.9628.9624,856
Sep 17, 202427.1428.4527.1428.3228.3261,786
Sep 16, 202427.9327.9327.1327.6927.697,865
Sep 13, 202428.5428.5427.4127.4427.4413,379
Sep 12, 202427.4527.8227.0127.2427.2420,351
Sep 11, 202427.1227.8527.1227.4527.4526,701
Sep 10, 202427.4928.0027.0827.4027.407,529
Sep 9, 202427.3027.8527.0427.2927.2919,245
Sep 6, 202427.9427.9427.3027.4127.4123,514
Sep 5, 202427.0227.9827.0227.8227.8217,800
Sep 4, 202428.1828.1827.5027.8027.808,299
Sep 3, 202427.9828.5627.5027.9927.9913,310
Sep 2, 202428.0028.6927.1427.9827.9814,820
Aug 30, 202428.5028.5027.9328.1328.1310,301
Aug 29, 202429.4229.4228.0228.0828.0813,183
Aug 28, 202428.9429.5028.8028.8428.8419,260
Aug 26, 202429.0229.9029.0129.3729.377,047
Aug 23, 202430.1730.9428.8529.2429.2424,326
Aug 22, 202430.6330.6329.2529.5829.583,013
Aug 21, 202428.2029.4828.2029.2029.2014,476
Aug 20, 202428.5328.8028.0128.3328.3331,803
Aug 19, 202428.1929.0928.1928.5328.5315,969
Aug 16, 202429.0029.8028.0228.7728.775,729
Aug 14, 202429.7729.8028.6728.7528.7524,171
Aug 13, 202431.9731.9729.8030.1430.1412,847
Aug 12, 202432.6232.6231.0031.3331.3329,874
Aug 9, 202432.0032.7631.8032.6232.6213,885
Aug 8, 202430.5831.2030.0531.2031.2016,617
Aug 7, 202430.0531.1829.2529.7229.7225,460
Aug 6, 202431.2932.0930.0530.1230.1233,065
Aug 5, 202431.2932.2031.2931.2931.2964,148
Aug 2, 202432.1733.3930.5732.9332.9342,239
Aug 1, 202433.5933.5932.1732.1732.1776,236
Jul 31, 202434.9935.0033.3033.8633.8636,334
Jul 30, 2024 0.55 Dividend
Jul 30, 202436.7936.8834.5234.9934.99110,057
Jul 29, 202438.0038.8336.4136.7936.24180,388
Jul 26, 202436.2438.9535.5336.4135.87506,142
Jul 25, 202430.3835.6429.1035.2634.73190,179
Jul 24, 202430.2931.8229.5029.8829.43177,911
Jul 23, 202427.3030.0125.8129.3828.94187,042
Jul 22, 202426.7526.9826.1426.6226.228,715
Jul 19, 202427.2527.5226.0026.2325.8451,194
Jul 18, 202427.7828.3827.1527.3026.8935,801
Jul 16, 202428.2428.9227.7827.9927.5757,832
Jul 15, 202428.9528.9527.7228.2427.8222,480
Jul 12, 202428.4530.0028.2028.2627.84155,211
Jul 11, 202428.9028.9927.5328.4528.029,293
Jul 10, 202428.8028.8726.6128.0127.5955,780
Jul 9, 202428.2029.8028.2028.3327.9138,248
Jul 8, 202431.0031.3728.0228.4628.03123,325
Jul 5, 202427.0030.5026.3529.9729.52139,751
Jul 4, 202426.6726.9925.9526.6426.2447,128
Jul 3, 202425.3026.6025.0026.1525.76113,030
Jul 2, 202425.0626.0025.0625.3925.0123,689
Jul 1, 202425.0126.1925.0125.5225.1414,690
Jun 28, 202426.6926.6925.3525.7925.4012,681
Jun 27, 202425.3626.4325.2525.5425.168,754
Jun 26, 202425.9526.3025.1025.8225.4346,085
Jun 25, 202425.1026.5425.1025.9325.5414,631
Jun 24, 202425.0927.7423.9226.0125.6256,005
Jun 21, 202424.3925.0024.3524.6224.258,355
Jun 20, 202424.6024.8524.4424.7024.3310,822
Jun 19, 202424.2024.7524.2024.5824.2139,474
Jun 18, 202424.0024.8523.7824.0323.6727,165
Jun 14, 202423.5525.0023.5524.8024.4313,776
Jun 13, 202424.8725.3524.5624.7924.4220,464
Jun 12, 202424.5025.3524.5024.9224.5512,900
Jun 11, 202423.5024.9923.5024.4224.0539,997
Jun 10, 202424.5024.5023.7123.8923.5326,304
Jun 7, 202423.7023.8523.4023.5923.244,271
Jun 6, 202424.4024.4023.1023.3022.959,724
Jun 5, 202422.7123.6021.5023.4823.1341,811
Jun 4, 202423.9224.0022.0022.5122.1726,477
Jun 3, 202423.9424.1522.5523.4523.1022,551
May 31, 202423.0523.7523.0523.4723.122,673
May 30, 202423.5023.9923.1123.1522.8011,614
May 29, 202423.9124.3023.5523.7523.394,683
May 28, 202424.2624.2623.5023.7423.3914,484
May 27, 202425.0925.2023.4123.7823.4220,623
May 24, 202425.5025.6424.0224.1223.7616,109
May 23, 202425.9525.9525.2625.4125.0315,264
May 22, 202427.0127.2025.2025.6425.2665,899
May 21, 202425.3727.2524.4026.3825.99193,901
May 17, 202422.4224.5622.4224.5624.1926,675
May 16, 202422.4922.4922.1022.3322.006,532
May 15, 202422.7222.7222.0022.3422.014,752
May 14, 202422.8422.8422.4022.4722.132,393
May 13, 202422.4122.9322.4022.4622.1210,505
May 10, 202422.4522.8422.4522.8022.461,959
May 9, 202422.6123.0522.2022.3322.0018,173
May 8, 202423.4423.4422.5122.6922.3515,261
May 7, 202423.7023.7022.5522.5822.243,948
May 6, 202423.7423.7423.0523.2422.8917,232
May 3, 202424.0024.2522.8023.2322.8827,396
May 2, 202423.1224.0023.1223.9123.5510,330
Apr 30, 202424.0524.0523.4023.5623.215,902