NSE - Delayed Quote INR

SIL Investments Limited (SILINV.NS)

Compare
607.20 -46.25 (-7.08%)
At close: 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 639.00 642.00 607.05 607.20 607.20 17,255
Oct 25, 2024 675.00 687.00 653.45 653.45 653.45 10,276
Oct 24, 2024 713.00 731.00 678.05 687.80 687.80 17,871
Oct 23, 2024 769.05 776.00 710.60 713.70 713.70 153,157
Oct 22, 2024 910.00 910.00 789.40 789.55 789.55 337,118
Oct 21, 2024 748.40 877.10 748.40 877.10 877.10 582,555
Oct 18, 2024 661.00 743.05 632.20 730.95 730.95 184,641
Oct 17, 2024 660.00 660.00 639.05 643.10 643.10 21,869
Oct 16, 2024 681.00 689.00 642.90 645.90 645.90 74,883
Oct 15, 2024 600.15 672.00 599.00 656.75 656.75 149,859
Oct 14, 2024 577.05 591.95 577.00 588.30 588.30 6,605
Oct 11, 2024 577.65 581.95 573.90 576.10 576.10 1,058
Oct 10, 2024 575.25 587.00 575.00 582.85 582.85 1,440
Oct 9, 2024 574.95 586.85 570.00 576.40 576.40 2,792
Oct 8, 2024 550.10 575.80 550.10 572.25 572.25 3,614
Oct 7, 2024 603.40 603.85 553.70 558.00 558.00 10,014
Oct 4, 2024 595.00 648.00 591.15 592.55 592.55 63,404
Oct 3, 2024 591.25 606.00 585.00 594.85 594.85 8,345
Oct 1, 2024 589.30 597.00 583.60 595.30 595.30 7,354
Sep 30, 2024 596.60 596.80 581.00 586.20 586.20 3,289
Sep 27, 2024 590.20 602.00 590.20 593.50 593.50 13,619
Sep 26, 2024 592.60 597.00 584.55 588.35 588.35 2,391
Sep 25, 2024 588.70 604.20 587.10 589.90 589.90 14,390
Sep 24, 2024 584.40 590.00 576.10 587.10 587.10 5,675
Sep 23, 2024 564.85 588.90 562.05 577.85 577.85 5,434
Sep 20, 2024 558.35 568.20 552.05 563.40 563.40 3,593
Sep 19, 2024 574.10 577.05 548.90 558.35 558.35 5,191
Sep 18, 2024 576.45 595.00 569.00 571.05 571.05 5,422
Sep 17, 2024 568.60 585.00 564.75 575.85 575.85 3,482
Sep 16, 2024 581.40 587.75 561.00 568.55 568.55 2,811
Sep 13, 2024 576.20 588.15 572.05 578.35 578.35 2,817
Sep 12, 2024 577.70 579.95 571.20 573.20 573.20 1,697
Sep 11, 2024 579.00 591.00 567.00 575.05 575.05 5,818
Sep 10, 2024 569.00 585.55 569.00 575.95 575.95 5,109
Sep 9, 2024 575.65 575.65 561.00 566.05 566.05 4,670
Sep 6, 2024 581.50 588.55 573.40 573.80 573.80 2,742
Sep 5, 2024 584.95 596.90 580.60 586.75 586.75 3,233
Sep 4, 2024 586.10 593.60 576.60 583.70 583.70 4,903
Sep 3, 2024 592.70 596.45 580.55 586.05 586.05 4,436
Sep 2, 2024 598.95 599.00 583.20 589.70 589.70 7,076
Aug 30, 2024 596.00 610.00 596.00 599.10 599.10 9,153
Aug 29, 2024 594.00 616.85 586.05 598.90 598.90 9,978
Aug 28, 2024 596.95 619.90 593.85 599.15 599.15 20,627
Aug 27, 2024 593.95 605.00 577.05 593.90 593.90 15,347
Aug 26, 2024 588.95 599.40 586.90 592.05 592.05 5,738
Aug 23, 2024 594.20 599.95 583.25 586.75 586.75 10,776
Aug 22, 2024 592.75 610.00 582.70 592.20 592.20 25,500
Aug 21, 2024 566.65 595.00 566.65 581.10 581.10 13,087
Aug 20, 2024 561.05 574.90 551.00 569.05 569.05 4,994
Aug 19, 2024 547.70 576.55 547.70 571.30 571.30 5,850
Aug 16, 2024 537.75 549.65 537.75 544.80 544.80 2,379
Aug 14, 2024 550.70 550.70 530.00 535.10 535.10 3,953
Aug 13, 2024 557.00 564.30 545.00 547.80 547.80 6,893
Aug 12, 2024 559.45 563.00 552.00 557.00 557.00 11,673
Aug 9, 2024 611.40 611.40 558.00 560.65 560.65 9,277
Aug 8, 2024 567.50 567.50 551.70 553.90 553.90 9,750
Aug 7, 2024 555.00 565.90 553.30 557.40 557.40 7,965
Aug 6, 2024 559.40 571.80 539.05 542.05 542.05 5,580
Aug 5, 2024 575.00 578.00 545.00 554.10 554.10 11,565
Aug 2, 2024 580.00 635.05 573.00 580.20 580.20 48,280
Aug 1, 2024 585.40 595.05 571.15 575.85 575.85 7,814
Jul 31, 2024 593.15 598.30 584.25 584.95 584.95 9,201
Jul 30, 2024 586.70 619.00 585.55 590.10 590.10 15,933
Jul 29, 2024 583.90 605.95 566.05 592.05 592.05 11,356
Jul 26, 2024 583.70 593.50 576.10 580.80 580.80 4,339
Jul 25, 2024 583.40 590.00 574.65 580.65 580.65 6,970
Jul 24, 2024 557.80 590.00 555.90 580.30 580.30 14,861
Jul 23, 2024 2.50 Dividend
Jul 23, 2024 562.30 562.30 532.00 554.90 554.90 13,045
Jul 22, 2024 540.00 571.60 537.00 559.35 556.85 10,008
Jul 19, 2024 580.55 581.10 541.00 552.45 549.98 13,003
Jul 18, 2024 582.30 595.50 580.00 582.35 579.75 9,228
Jul 16, 2024 593.50 595.90 584.00 587.60 584.97 7,117
Jul 15, 2024 587.60 598.95 579.75 585.30 582.68 4,729
Jul 12, 2024 602.10 610.00 577.50 584.55 581.94 7,040
Jul 11, 2024 591.00 604.90 587.95 598.95 596.27 7,888
Jul 10, 2024 593.70 597.45 561.10 587.90 585.27 17,142
Jul 9, 2024 595.00 607.50 591.05 593.70 591.05 8,912
Jul 8, 2024 602.00 614.60 588.90 595.75 593.09 22,167
Jul 5, 2024 621.30 624.90 596.15 607.80 605.08 17,680
Jul 4, 2024 595.55 629.95 595.55 610.80 608.07 20,730
Jul 3, 2024 620.00 620.00 590.25 594.55 591.89 30,687
Jul 2, 2024 561.60 620.00 561.25 605.85 603.14 113,145
Jul 1, 2024 558.00 569.00 549.50 561.45 558.94 23,414
Jun 28, 2024 538.70 564.90 538.70 554.55 552.07 28,480
Jun 27, 2024 557.15 570.00 526.70 535.85 533.46 22,570
Jun 26, 2024 569.40 574.95 541.00 548.90 546.45 13,078
Jun 25, 2024 571.00 577.95 556.10 566.45 563.92 22,634
Jun 24, 2024 537.50 576.00 516.05 560.95 558.44 62,370
Jun 21, 2024 554.90 569.90 523.35 534.70 532.31 37,883
Jun 20, 2024 502.25 565.00 491.45 538.85 536.44 57,015
Jun 19, 2024 495.00 522.00 483.00 501.15 498.91 16,694
Jun 18, 2024 488.00 490.00 481.00 483.55 481.39 3,287
Jun 14, 2024 482.90 485.70 471.00 480.40 478.25 1,162
Jun 13, 2024 480.75 484.35 472.10 483.35 481.19 7,794
Jun 12, 2024 489.80 489.80 473.50 482.10 479.95 6,765
Jun 11, 2024 476.30 478.45 470.00 471.00 468.89 3,351
Jun 10, 2024 480.60 480.60 468.95 471.55 469.44 3,590
Jun 7, 2024 478.50 479.35 466.05 470.20 468.10 5,209
Jun 6, 2024 455.25 479.40 455.20 470.00 467.90 7,710
Jun 5, 2024 454.00 454.60 438.10 449.60 447.59 9,739
Jun 4, 2024 480.20 480.20 421.90 435.80 433.85 11,201
Jun 3, 2024 492.75 492.75 469.15 475.00 472.88 4,651
May 31, 2024 481.05 481.05 471.10 471.50 469.39 2,818
May 30, 2024 486.00 486.00 468.00 469.15 467.05 2,612
May 29, 2024 490.00 490.00 477.55 482.40 480.24 2,016
May 28, 2024 485.40 485.40 478.85 481.60 479.45 8,064
May 27, 2024 485.85 493.00 477.00 481.70 479.55 3,043
May 24, 2024 492.00 492.00 483.00 484.00 481.84 2,965
May 23, 2024 485.00 497.30 485.00 488.45 486.27 1,955
May 22, 2024 498.95 500.00 482.95 492.95 490.75 4,582
May 21, 2024 499.80 499.80 485.20 485.95 483.78 8,280
May 17, 2024 487.00 509.00 487.00 494.70 492.49 18,288
May 16, 2024 497.40 497.40 479.55 482.05 479.90 5,179
May 15, 2024 480.00 489.65 480.00 486.40 484.23 3,918
May 14, 2024 488.65 488.65 472.00 478.85 476.71 11,664
May 13, 2024 482.00 482.00 451.10 467.70 465.61 17,709
May 10, 2024 517.50 520.00 480.00 490.40 488.21 17,273
May 9, 2024 518.40 522.00 504.85 510.30 508.02 7,538
May 8, 2024 513.95 528.80 511.45 517.75 515.44 10,435
May 7, 2024 520.95 525.95 504.95 517.65 515.34 11,206
May 6, 2024 525.85 531.05 515.05 520.35 518.02 9,141
May 3, 2024 539.00 539.70 512.15 526.20 523.85 18,147
May 2, 2024 542.80 542.80 525.30 528.20 525.84 7,374
Apr 30, 2024 528.00 552.95 520.00 535.10 532.71 19,392
Apr 29, 2024 520.00 529.00 513.85 518.10 515.78 4,771
Apr 26, 2024 518.65 524.80 513.00 514.85 512.55 11,934
Apr 25, 2024 515.15 525.45 515.00 518.65 516.33 5,632
Apr 24, 2024 509.00 532.75 507.50 517.95 515.64 13,663
Apr 23, 2024 518.90 518.90 506.05 512.20 509.91 7,506
Apr 22, 2024 508.70 523.80 500.00 509.25 506.97 36,304
Apr 19, 2024 485.20 496.00 479.05 488.70 486.52 9,874
Apr 18, 2024 498.95 498.95 483.05 486.10 483.93 7,018
Apr 16, 2024 485.00 494.70 481.05 487.90 485.72 4,980
Apr 15, 2024 493.05 498.50 476.30 489.40 487.21 13,347
Apr 12, 2024 503.50 509.95 497.00 497.75 495.53 7,076
Apr 10, 2024 509.00 510.00 495.90 508.10 505.83 12,337
Apr 9, 2024 493.05 519.00 493.05 498.95 496.72 12,689
Apr 8, 2024 502.90 504.95 493.00 494.95 492.74 8,279
Apr 5, 2024 504.00 511.35 498.10 500.25 498.01 7,531
Apr 4, 2024 509.90 509.90 498.05 502.55 500.30 8,273
Apr 3, 2024 501.15 507.00 493.65 503.05 500.80 11,133
Apr 2, 2024 514.00 525.00 494.45 500.40 498.16 15,982
Apr 1, 2024 463.20 519.80 463.20 506.00 503.74 38,394
Mar 28, 2024 472.00 479.80 461.00 467.95 465.86 16,129
Mar 27, 2024 492.80 505.00 466.85 470.65 468.55 8,441
Mar 26, 2024 495.00 495.00 480.10 485.00 482.83 5,508
Mar 22, 2024 488.80 502.75 484.50 488.70 486.52 4,177
Mar 21, 2024 479.30 485.00 479.30 482.75 480.59 8,497
Mar 20, 2024 476.75 480.00 467.30 472.20 470.09 3,195
Mar 19, 2024 481.10 489.95 469.85 474.65 472.53 7,918
Mar 18, 2024 471.60 488.45 471.60 479.20 477.06 8,652
Mar 15, 2024 498.00 502.00 473.00 480.95 478.80 14,303
Mar 14, 2024 462.00 505.00 449.10 486.45 484.28 22,554
Mar 13, 2024 488.75 497.40 455.90 462.25 460.18 28,253
Mar 12, 2024 530.00 539.00 495.05 502.45 500.20 24,739
Mar 11, 2024 551.20 558.00 530.65 532.50 530.12 14,190
Mar 7, 2024 555.50 559.95 542.75 548.60 546.15 33,127
Mar 6, 2024 553.00 558.00 526.10 550.55 548.09 49,684
Mar 5, 2024 562.00 578.00 528.90 554.35 551.87 259,420
Mar 4, 2024 524.00 546.95 505.05 546.95 544.51 70,168
Mar 1, 2024 457.00 466.20 449.95 451.00 448.98 7,168
Feb 29, 2024 455.15 459.40 444.05 455.80 453.76 3,818
Feb 28, 2024 470.95 470.95 448.00 451.55 449.53 8,083
Feb 27, 2024 476.00 478.50 463.00 464.95 462.87 8,376
Feb 26, 2024 467.00 480.75 459.05 467.25 465.16 9,080
Feb 23, 2024 468.80 469.70 459.90 464.75 462.67 2,427
Feb 22, 2024 474.00 474.00 463.30 468.55 466.46 3,471
Feb 21, 2024 482.55 490.40 462.75 473.80 471.68 14,398
Feb 20, 2024 460.00 491.85 460.00 480.10 477.95 20,609
Feb 19, 2024 448.40 476.15 448.40 467.55 465.46 9,785
Feb 16, 2024 460.00 460.00 449.00 456.60 454.56 3,319
Feb 15, 2024 469.95 469.95 452.95 455.30 453.27 5,992
Feb 14, 2024 434.80 466.00 425.60 459.40 457.35 12,177
Feb 13, 2024 468.00 468.00 427.00 430.10 428.18 7,290
Feb 12, 2024 439.15 479.00 439.15 449.15 447.14 41,986
Feb 9, 2024 441.00 454.05 427.00 432.35 430.42 10,113
Feb 8, 2024 458.05 471.60 449.00 454.25 452.22 8,609
Feb 7, 2024 445.25 462.25 442.50 458.05 456.00 11,650
Feb 6, 2024 460.00 460.00 438.00 441.10 439.13 2,854
Feb 5, 2024 454.90 454.90 440.00 444.65 442.66 4,089
Feb 2, 2024 461.40 462.25 432.10 437.70 435.74 20,776
Feb 1, 2024 462.45 472.45 451.00 455.65 453.61 8,438
Jan 31, 2024 465.65 484.00 445.00 455.60 453.56 8,896
Jan 30, 2024 437.20 484.35 437.20 465.65 463.57 31,984
Jan 29, 2024 433.15 456.40 424.80 450.55 448.54 21,401
Jan 25, 2024 419.35 429.35 419.35 425.70 423.80 1,340
Jan 24, 2024 418.85 427.00 412.05 424.45 422.55 7,011
Jan 23, 2024 464.90 464.90 417.00 418.65 416.78 3,882
Jan 19, 2024 415.00 429.80 411.10 427.55 425.64 4,772
Jan 18, 2024 420.20 423.25 401.00 406.40 404.58 3,141
Jan 17, 2024 433.70 433.90 414.55 418.25 416.38 8,556
Jan 16, 2024 422.20 435.25 416.05 422.30 420.41 2,577
Jan 15, 2024 432.55 433.70 426.25 428.65 426.73 2,983
Jan 12, 2024 439.80 439.80 414.00 429.40 427.48 19,424
Jan 11, 2024 439.00 444.00 425.00 428.05 426.14 14,441
Jan 10, 2024 427.50 437.30 415.65 432.85 430.92 16,455
Jan 9, 2024 427.05 432.85 416.00 419.10 417.23 3,802
Jan 8, 2024 443.00 443.00 419.20 426.10 424.20 5,015
Jan 5, 2024 442.00 442.00 420.30 422.90 421.01 3,456
Jan 4, 2024 425.00 438.70 420.00 430.60 428.68 7,229
Jan 3, 2024 420.00 426.00 415.10 416.00 414.14 1,442
Jan 2, 2024 433.65 433.80 412.60 415.85 413.99 3,943
Jan 1, 2024 430.45 434.90 418.30 423.60 421.71 13,184
Dec 29, 2023 435.05 445.55 423.30 430.15 428.23 2,925
Dec 28, 2023 447.20 448.00 430.00 432.10 430.17 5,337
Dec 27, 2023 438.30 449.90 430.55 435.80 433.85 3,135
Dec 26, 2023 423.50 442.45 423.50 438.05 436.09 3,698
Dec 22, 2023 429.80 434.90 420.00 425.00 423.10 4,018
Dec 21, 2023 418.85 434.00 414.10 424.70 422.80 4,165
Dec 20, 2023 442.00 443.95 412.05 418.70 416.83 6,816
Dec 19, 2023 459.00 459.00 432.05 444.10 442.12 8,915
Dec 18, 2023 463.00 463.00 451.00 452.55 450.53 12,653
Dec 15, 2023 460.10 470.00 448.15 453.05 451.03 21,501
Dec 14, 2023 437.00 474.95 415.30 451.10 449.08 73,799
Dec 13, 2023 403.90 437.05 402.05 421.10 419.22 9,191
Dec 12, 2023 400.30 408.45 398.25 403.80 402.00 18,933
Dec 11, 2023 387.00 400.00 387.00 398.25 396.47 3,120
Dec 8, 2023 401.00 414.00 390.25 395.40 393.63 3,232
Dec 7, 2023 412.00 414.90 409.05 411.40 409.56 2,830
Dec 6, 2023 409.60 414.90 402.00 410.95 409.11 3,812
Dec 5, 2023 419.00 419.00 405.40 407.75 405.93 4,291
Dec 4, 2023 418.80 418.90 400.65 409.15 407.32 8,997
Dec 1, 2023 413.60 416.75 407.00 407.50 405.68 2,553
Nov 30, 2023 405.00 417.10 405.00 409.10 407.27 12,221
Nov 29, 2023 412.00 419.95 400.40 403.40 401.60 5,632
Nov 28, 2023 428.85 434.00 402.60 411.45 409.61 13,290
Nov 24, 2023 423.05 439.35 415.50 428.85 426.93 19,543
Nov 23, 2023 408.90 425.00 403.00 414.80 412.95 24,650
Nov 22, 2023 389.10 409.90 389.10 398.75 396.97 19,614
Nov 21, 2023 388.30 395.95 383.00 388.15 386.42 6,092
Nov 20, 2023 370.00 406.60 370.00 382.00 380.29 31,644
Nov 17, 2023 373.80 388.25 360.50 381.10 379.40 5,093
Nov 16, 2023 373.80 374.95 363.05 368.20 366.55 1,444
Nov 15, 2023 374.50 378.05 370.10 373.05 371.38 4,706
Nov 13, 2023 365.00 379.95 365.00 373.80 372.13 6,368
Nov 10, 2023 365.00 375.65 360.00 366.20 364.56 2,603
Nov 9, 2023 382.90 382.90 361.00 362.20 360.58 6,044
Nov 8, 2023 370.05 376.90 358.05 370.05 368.40 3,056
Nov 7, 2023 368.50 371.80 346.90 356.80 355.21 5,017
Nov 6, 2023 382.00 388.40 368.00 368.50 366.85 17,123
Nov 3, 2023 384.00 385.00 365.00 367.90 366.26 10,589
Nov 2, 2023 340.00 386.95 340.00 367.70 366.06 51,391
Nov 1, 2023 336.10 356.00 336.10 347.25 345.70 7,206
Oct 31, 2023 345.00 348.00 335.00 343.60 342.06 4,612
Oct 30, 2023 319.55 347.85 319.55 341.30 339.77 14,390

Related Tickers

PILANIINVS.NS Pilani Investment and Industries Corporation Limited
6,645.00
+1.06%
 
KICL.NS Kalyani Investment Company Limited
6,683.25
-5.00%
 
NSIL.NS Nalwa Sons Investments Limited
5,932.55
-7.28%
 
PILANIINVS.BO Pilani Investment and Industries Corporation Limited
6,583.95
0.00%
 
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
758.35
+3.11%
 
JINDALPHOT.NS Jindal Photo Limited
729.35
+1.27%
 
BFINVEST.NS BF Investment Limited
656.60
+1.66%
 
NAM-INDIA.NS Nippon Life India Asset Management Limited
677.80
-0.55%
 
JPOLYINVST.NS Jindal Poly Investment and Finance Company Limited
758.15
-0.45%
 
360ONE.NS 360 One Wam Limited
1,001.75
-1.03%