BSE - Delayed Quote INR

Siyaram Silk Mills Limited (SIYSIL.BO)

Compare
991.25
+16.00
+(1.64%)
At close: January 17 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025985.001,028.15959.10991.25991.2545,624
Jan 16, 2025965.00985.40935.00975.25975.2535,655
Jan 15, 2025924.95987.95921.55951.60951.6087,508
Jan 14, 2025874.95925.00870.10911.20911.2034,072
Jan 13, 2025877.70893.95823.60862.85862.8530,957
Jan 10, 2025920.80939.70871.05881.10881.1037,130
Jan 9, 2025900.00972.90861.65943.70943.7027,300
Jan 8, 2025898.05899.65857.45885.20885.2019,902
Jan 7, 2025866.05924.65866.05898.45898.4543,107
Jan 6, 2025935.15954.40861.80865.90865.9013,639
Jan 3, 2025963.00999.30940.00949.45949.4529,445
Jan 2, 2025889.85962.20878.25962.20962.2052,328
Jan 1, 2025883.50883.50861.20874.75874.7525,839
Dec 31, 2024854.30917.50844.15866.55866.5545,894
Dec 30, 2024865.60886.00850.00853.45853.4546,949
Dec 27, 2024904.00925.00870.45873.40873.4017,649
Dec 26, 2024939.60948.00877.55886.30886.3044,355
Dec 24, 2024969.80999.40926.50933.75933.7548,276
Dec 23, 2024946.201,017.15913.30959.85959.8588,733
Dec 20, 20241,046.851,046.85932.55938.60938.6039,683
Dec 19, 2024996.851,064.95990.551,023.451,023.4556,761
Dec 18, 20241,119.951,119.951,026.251,039.851,039.8595,128
Dec 17, 20241,127.951,175.001,105.551,117.851,117.85160,585
Dec 16, 2024959.451,160.00947.301,134.601,134.60303,419
Dec 13, 2024864.95985.65852.75969.45969.45145,365
Dec 12, 2024861.10872.30834.80837.30837.3017,404
Dec 11, 2024880.00880.65855.30862.95862.959,323
Dec 10, 2024858.15880.50840.65873.85873.8524,216
Dec 9, 2024879.95886.45857.20862.40862.4013,491
Dec 6, 2024830.05876.05813.25866.70866.7018,181
Dec 5, 2024871.00871.00824.45828.40828.4032,781
Dec 4, 2024861.95876.40847.00871.65871.6514,236
Dec 3, 2024868.55875.65854.75862.75862.7541,476
Dec 2, 2024768.90877.60768.90866.15866.15110,251
Nov 29, 2024771.50796.00763.10772.15772.1533,847
Nov 28, 2024781.05803.20758.00770.50770.5024,764
Nov 27, 2024787.35795.85767.05784.85784.8533,808
Nov 26, 2024689.95788.00688.75776.60776.60136,424
Nov 25, 2024700.05706.75685.00688.75688.7518,398
Nov 22, 2024670.50687.25664.85683.70683.7019,969
Nov 21, 2024686.95693.95665.00669.40669.4029,166
Nov 19, 2024667.95720.00661.40688.85688.8552,661
Nov 18, 2024697.00697.95652.80655.95655.9516,142
Nov 14, 2024655.60689.15655.60684.05684.0536,820
Nov 13, 2024662.60689.00648.85654.80654.8047,135
Nov 12, 2024690.15714.65670.00676.95676.9541,330
Nov 11, 2024704.60731.00695.80715.90715.9038,268
Nov 8, 2024679.20743.05676.70701.40701.4057,802
Nov 7, 2024660.05693.55652.15686.35686.3536,426
Nov 6, 2024 4.00 Dividend
Nov 6, 2024651.00665.00633.25657.90657.9044,278
Nov 4, 2024568.35627.60568.35616.35616.35133,705
Nov 1, 2024550.50578.40550.50572.25572.2513,037
Oct 31, 2024541.15550.65537.40548.35548.355,588
Oct 29, 2024537.95549.35534.00540.85540.856,517
Oct 28, 2024533.25545.05525.15534.60534.6011,237
Oct 25, 2024538.40541.25521.45532.70532.7019,513
Oct 24, 2024545.00550.00530.10538.40538.4058,148
Oct 23, 2024520.95520.95491.65502.50502.508,745
Oct 22, 2024511.00549.95503.80508.25508.2535,779
Oct 21, 2024520.20526.00504.00506.95506.958,766
Oct 18, 2024529.65530.50510.60521.00521.0012,586
Oct 17, 2024539.00550.00526.00530.65530.659,673
Oct 16, 2024510.10546.90510.10535.45535.4511,132
Oct 15, 2024524.70524.70510.20511.75511.754,729
Oct 14, 2024527.00530.70518.10523.45523.4512,837
Oct 11, 2024524.50534.35524.20526.95526.955,307
Oct 10, 2024533.75533.75521.00524.50524.5012,985
Oct 9, 2024527.05538.00521.65524.75524.7565,449
Oct 8, 2024482.00509.25479.10505.85505.8511,211
Oct 7, 2024475.00504.80475.00489.15489.1543,783
Oct 4, 2024478.75491.00466.65482.40482.403,645
Oct 3, 2024483.00483.00467.70469.35469.358,556
Oct 1, 2024474.00482.00474.00481.55481.551,433
Sep 30, 2024477.00486.75471.00479.60479.6012,615
Sep 27, 2024483.00488.75477.50479.00479.006,686
Sep 26, 2024492.00492.00479.45480.75480.753,930
Sep 25, 2024488.00493.60482.00484.90484.903,749
Sep 24, 2024481.50485.00481.50483.10483.102,401
Sep 23, 2024489.00492.75480.45485.85485.854,282
Sep 20, 2024487.00491.05478.00482.80482.802,524
Sep 19, 2024491.60493.00480.00487.10487.102,065
Sep 18, 2024507.85508.45488.50490.35490.354,643
Sep 17, 2024513.70518.00500.00505.55505.559,194
Sep 16, 2024503.00512.00493.50506.45506.4511,006
Sep 13, 2024495.00496.20485.30493.10493.103,254
Sep 12, 2024480.30495.00475.15490.45490.455,894
Sep 11, 2024490.00490.00472.25477.45477.453,855
Sep 10, 2024484.00490.00480.70487.00487.001,710
Sep 9, 2024477.95484.75473.05483.50483.503,534
Sep 6, 2024482.45482.95477.00478.50478.501,092
Sep 5, 2024490.90490.90479.35480.85480.85469
Sep 4, 2024480.60484.40478.10481.25481.25777
Sep 3, 2024483.90487.55478.90480.85480.853,421
Sep 2, 2024495.00495.00478.85482.50482.502,132
Aug 30, 2024484.00491.00483.30487.05487.054,521
Aug 29, 2024485.00494.50480.00482.85482.852,651
Aug 28, 2024491.00507.60487.10490.00490.001,889
Aug 26, 2024508.00512.00500.00505.50505.5015,688
Aug 23, 2024490.15505.15490.15498.35498.353,109
Aug 22, 2024498.30504.75486.65499.75499.7516,482
Aug 21, 2024490.00491.20485.00488.50488.505,325
Aug 20, 2024504.25504.25485.00487.10487.104,673
Aug 19, 2024489.00495.55485.90491.15491.154,190
Aug 16, 2024488.35492.90485.20488.65488.653,175
Aug 14, 2024487.00489.00473.55481.70481.701,181
Aug 13, 2024497.40497.40480.00482.25482.251,935
Aug 12, 2024500.00500.00485.30487.85487.855,637
Aug 9, 2024508.20524.50495.95498.20498.2022,357
Aug 8, 2024505.50527.15502.00508.45508.459,155
Aug 7, 2024505.00532.30498.00504.50504.5043,517
Aug 6, 2024468.35521.00468.35498.70498.7039,292
Aug 5, 2024480.25490.00464.95471.05471.0517,703
Aug 2, 2024520.00520.00505.00509.30509.305,269
Aug 1, 2024525.00527.85511.00519.35519.352,577
Jul 31, 2024528.40531.40517.50521.55521.559,792
Jul 30, 2024533.55533.55523.65528.45528.453,741
Jul 29, 2024520.00531.90515.35523.05523.058,582
Jul 26, 2024507.05529.65507.05520.10520.1020,677
Jul 25, 2024507.00513.25496.90508.05508.056,972
Jul 24, 2024477.00509.80477.00507.10507.106,278
Jul 23, 2024481.65489.10466.70483.50483.504,728
Jul 22, 2024489.90490.50478.05480.65480.653,942
Jul 19, 2024509.85509.85485.15487.50487.506,359
Jul 18, 2024512.00516.75503.10509.85509.8510,934
Jul 16, 2024514.00526.95509.00512.00512.0016,303
Jul 15, 2024 4.00 Dividend
Jul 15, 2024513.00520.55501.30514.40514.408,483
Jul 12, 2024529.95533.60507.95511.45507.4510,916
Jul 11, 2024511.65529.45511.65523.10519.014,404
Jul 10, 2024528.00530.60501.85520.80516.737,503
Jul 9, 2024531.00533.55524.60526.50522.386,537
Jul 8, 2024529.95549.45527.95530.65526.5027,680
Jul 5, 2024518.00533.50510.10525.05520.9424,421
Jul 4, 2024507.55515.95505.05514.00509.989,618
Jul 3, 2024519.60519.60502.00510.85506.856,213
Jul 2, 2024520.00520.00509.45512.35508.341,701
Jul 1, 2024520.00522.10511.30515.55511.529,809
Jun 28, 2024518.85519.00507.70511.95507.956,200
Jun 27, 2024496.00513.90493.10507.70503.7312,044
Jun 26, 2024492.00496.95480.00492.75488.903,945
Jun 25, 2024490.00490.90483.80485.85482.052,339
Jun 24, 2024486.00494.85485.00489.35485.524,916
Jun 21, 2024497.15507.65485.05493.60489.7413,584
Jun 20, 2024498.00522.00486.75497.15493.2627,757
Jun 19, 2024471.60501.50468.75494.40490.5320,432
Jun 18, 2024474.75482.55457.80480.05476.305,173
Jun 14, 2024460.10469.00460.10465.40461.766,659
Jun 13, 2024470.00470.00460.65463.55459.926,683
Jun 12, 2024461.00470.00461.00465.65462.016,001
Jun 11, 2024449.95468.10449.95465.65462.013,676
Jun 10, 2024450.00452.00447.00448.20444.692,574
Jun 7, 2024447.00451.95440.30445.95442.462,448
Jun 6, 2024449.70463.80437.80446.15442.669,859
Jun 5, 2024416.60443.65415.35438.25434.823,920
Jun 4, 2024443.95443.95411.00421.25417.9614,936
Jun 3, 2024456.95457.00440.00441.20437.753,675
May 31, 2024445.00449.00439.00440.75437.302,479
May 30, 2024449.30449.50442.00443.00439.541,473
May 29, 2024457.20460.05446.80449.35445.84523
May 28, 2024460.00465.40443.75448.20444.699,801
May 27, 2024447.00459.45444.95457.90454.323,691
May 24, 2024459.85459.85447.00448.30444.794,476
May 23, 2024457.85457.85448.85453.30449.75986
May 22, 2024452.50452.95448.00448.85445.344,167
May 21, 2024460.15460.15450.20452.05448.512,531
May 17, 2024456.00462.60453.60455.85452.283,104
May 16, 2024466.00468.15454.95457.05453.483,070
May 15, 2024474.95474.95464.00464.60460.972,203
May 14, 2024468.00476.50464.05469.35465.684,555
May 13, 2024462.95471.30459.90465.50461.865,283
May 10, 2024458.05462.50458.05461.05457.44774
May 9, 2024463.05463.45459.00461.55457.942,426
May 8, 2024462.00468.75458.90465.70462.061,868
May 7, 2024461.95462.00458.65460.05456.4510,990
May 6, 2024460.05463.25459.65460.55456.951,093
May 3, 2024467.75467.75459.00460.15456.552,763
May 2, 2024476.30476.30461.20464.80461.166,744
Apr 30, 2024470.20471.70459.60467.00463.356,195
Apr 29, 2024476.15477.35466.80467.30463.651,961
Apr 26, 2024471.55479.75470.60473.00469.302,331
Apr 25, 2024472.80482.90472.70478.15474.411,347
Apr 24, 2024471.60480.85469.10471.55467.863,413
Apr 23, 2024482.45485.00470.00470.05466.37819
Apr 22, 2024470.45475.50467.00473.60469.901,802
Apr 19, 2024452.05472.80452.05468.80465.132,250
Apr 18, 2024469.05469.05459.45460.05456.454,889
Apr 16, 2024494.85494.85463.75466.75463.102,528
Apr 15, 2024457.80467.50455.00465.30461.662,587
Apr 12, 2024471.75475.00465.00470.30466.621,318
Apr 10, 2024471.60474.85469.00471.70468.012,002
Apr 9, 2024470.00479.00465.70471.00467.32800
Apr 8, 2024489.90489.90473.75475.20471.482,885
Apr 5, 2024477.30483.00475.00479.20475.454,058
Apr 4, 2024487.25487.25472.50481.10477.341,153
Apr 3, 2024471.25478.15462.05475.55471.832,826
Apr 2, 2024461.85465.00458.20462.95459.333,106
Apr 1, 2024443.60462.70443.60454.80451.241,813
Mar 28, 2024437.55446.25432.00435.70432.2918,651
Mar 27, 2024438.00447.00434.00438.15434.7221,042
Mar 26, 2024446.65447.90435.95438.35434.925,210
Mar 22, 2024450.90452.40447.00447.90444.402,967
Mar 21, 2024446.55455.35446.55450.75447.225,584
Mar 20, 2024452.95464.10441.55446.65443.1620,608
Mar 19, 2024460.05461.35446.65449.80446.282,651
Mar 18, 2024456.45469.95456.45460.70457.103,512
Mar 15, 2024474.65474.65450.00463.75460.125,170
Mar 14, 2024455.00477.00452.50474.65470.941,259
Mar 13, 2024483.35483.35452.25452.90449.3610,233
Mar 12, 2024477.75497.80466.75487.80483.984,946
Mar 11, 2024494.75494.75467.25468.40464.746,892
Mar 7, 2024496.25496.25485.00485.10481.31979
Mar 6, 2024494.15495.00481.95486.50482.703,157
Mar 5, 2024515.65515.65493.00494.15490.293,326
Mar 4, 2024503.00506.00498.00501.40497.483,883
Mar 1, 2024497.55506.85497.55503.25499.311,530
Feb 29, 2024500.05502.90492.85501.95498.022,709
Feb 28, 2024522.45522.45499.65501.75497.832,118
Feb 27, 2024500.25516.00500.25507.40503.432,300
Feb 26, 2024522.40522.40502.00504.60500.651,441
Feb 23, 2024512.15521.95511.85513.20509.191,222
Feb 22, 2024524.35524.35506.00508.80504.822,399
Feb 21, 2024520.00520.00510.15512.35508.345,256
Feb 20, 2024524.00526.70518.00519.65515.592,021
Feb 19, 2024 3.00 Dividend
Feb 19, 2024523.15534.25518.30528.05523.925,021
Feb 16, 2024 3.00 Dividend
Feb 16, 2024517.10537.00510.00531.45524.324,610
Feb 15, 2024511.95517.35510.00512.55502.712,783
Feb 14, 2024503.45512.90502.35509.25499.472,087
Feb 13, 2024515.95515.95491.80504.30494.622,231
Feb 12, 2024512.50516.30500.00503.70494.031,353
Feb 9, 2024526.55527.35508.30512.00502.177,289
Feb 8, 2024540.05549.40537.50539.65529.292,136
Feb 7, 2024547.55550.00538.90546.65536.162,957
Feb 6, 2024537.25542.00534.15537.35527.031,756
Feb 5, 2024540.30543.65537.35538.70528.366,047
Feb 2, 2024550.35550.35538.45544.25533.803,342
Feb 1, 2024538.85547.60531.90541.60531.2013,259
Jan 31, 2024535.95536.60526.70531.70521.497,189
Jan 30, 2024536.75537.55530.00531.95521.743,848
Jan 29, 2024533.75538.05530.70536.90526.598,494
Jan 25, 2024530.60537.80522.95534.90524.635,158
Jan 24, 2024524.25534.95520.00532.65522.434,690
Jan 23, 2024537.70539.75520.75524.25514.196,417
Jan 19, 2024535.30538.00532.40533.65523.412,628
Jan 17, 2024544.95544.95532.20534.30524.041,795

Related Tickers

ICIL.BO Indo Count Industries Limited
341.70
+4.83%
 
SUPERSPIN.NS Super Spinning Mills Limited
14.43
+1.98%
 
SELMC.NS SEL Manufacturing Company Limited
38.50
-3.44%
 
TRIDENT.BO Trident Limited
32.13
+0.56%
 
ALOKINDS.NS Alok Industries Limited
20.00
-1.77%