Standard Industries Limited - SIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.88	18.64	18.64	19.24	17.5	26,318
September 25, 2025	19.01	18.99	18.99	19.44	18.9	20,041
September 24, 2025	19.05	19	19	19.49	18.9	22,662
September 23, 2025	19.5	19	19	19.51	18.93	26,948
September 22, 2025	19.99	19.29	19.29	19.99	18.95	29,257
September 19, 2025	19.25	19.13	19.13	19.32	19	15,330
September 18, 2025	19.67	19.24	19.24	19.7	19.17	41,504
September 17, 2025	19.18	19.28	19.28	19.7	19.01	51,197
September 16, 2025	19.23	19.18	19.18	19.5	19	28,943
September 15, 2025	19.73	19.23	19.23	19.74	19	40,741
September 12, 2025	19.65	19.34	19.34	19.65	19.11	25,591
September 11, 2025	19.45	19.24	19.24	19.7	19.02	29,826
September 10, 2025	19.2	19.29	19.29	19.45	18.6	18,940
September 09, 2025	19.75	18.97	18.97	19.75	18.75	35,221
September 08, 2025	18.82	18.95	18.95	19.34	18.56	47,399
September 05, 2025	18.65	18.56	18.56	18.85	18.35	15,949
September 04, 2025	18.99	18.3	18.3	18.99	18.26	38,393
September 03, 2025	18.24	18.55	18.55	18.75	18.1	26,549
September 02, 2025	18.31	18.24	18.24	18.83	17.91	37,378
September 01, 2025	18.35	18.31	18.31	18.84	18.11	24,113
August 29, 2025	18.77	18.47	18.47	18.95	18.2	8,497
August 28, 2025	18.58	18.68	18.68	19	18.51	18,976
August 26, 2025	18.94	18.96	18.96	19.44	18.5	42,176
August 25, 2025	18.88	18.67	18.67	19.04	18.6	10,786
August 22, 2025	18.9	18.88	18.88	19.44	18.57	25,111
August 21, 2025	19.3	18.9	18.9	19.49	18.82	28,366
August 20, 2025	18.3	19.09	19.09	19.3	18.3	35,239
August 19, 2025	18.64	18.3	18.3	18.64	18.07	31,665
August 18, 2025	18.5	18.38	18.38	18.8	18.11	26,336
August 14, 2025	18.35	18.13	18.13	18.8	18	12,146
August 13, 2025	18.35	18.4	18.4	18.76	18.3	14,887
August 12, 2025	18.49	18.46	18.46	18.79	18.3	10,526
August 11, 2025	18.79	18.46	18.46	18.79	18.36	18,096
August 08, 2025	19.14	18.56	18.56	19.14	18.49	24,695
August 07, 2025	18.82	18.76	18.76	19.24	18.36	39,974
August 06, 2025	19.2	18.82	18.82	19.35	18.7	35,178
August 05, 2025	18.87	19.11	19.11	19.55	18.87	32,266
August 04, 2025	19.37	18.96	18.96	19.37	18.7	26,511
August 01, 2025	19.51	19.02	19.02	19.78	18.84	71,420
July 31, 2025	19.83	19.37	19.37	19.98	19.21	36,966
July 30, 2025	19.9	19.68	19.68	20	19.3	32,878
July 29, 2025	19.48	19.62	19.62	20.38	19.25	101,128
July 28, 2025	19.96	19.48	19.48	20.49	19.25	58,311
July 25, 2025	21.2	19.87	19.87	21.41	19.75	90,829
July 24, 2025	20.68	21.2	21.2	21.71	20.37	410,994
July 23, 2025	19.39	20.68	20.68	21.29	19.05	376,785
July 22, 2025	19.3	19.26	19.26	19.44	19.1	29,610
July 21, 2025	19.44	18.71	18.71	19.51	18.2	50,090
July 18, 2025	19.75	19.44	19.44	20.05	19.29	25,917
July 17, 2025	19.36	19.59	19.59	19.75	19.35	18,794
July 16, 2025	19.49	19.42	19.42	19.63	19.25	17,810
July 15, 2025	19.34	19.34	19.34	19.69	19.06	32,588
July 14, 2025	19.59	19.34	19.34	19.71	18.72	44,856
July 11, 2025	19.4	19.2	19.2	19.54	19.1	57,931
July 10, 2025	19.75	19.4	19.4	19.75	19.25	14,925
July 09, 2025	19.52	19.39	19.39	19.75	19.29	49,852
July 08, 2025	19.7	19.43	19.43	19.7	19.3	26,158
July 07, 2025	19.07	19.42	19.42	19.69	19.07	18,685
July 04, 2025	19.44	19.42	19.42	19.77	19.37	15,801
July 03, 2025	19.5	19.44	19.44	19.79	19.39	33,168

Standard Industries Limited (SIL.NS) NSE