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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.66	19.49	19.49	19.9	19.39	30,441
July 01, 2025	19.85	19.56	19.56	19.95	19.3	66,975
June 30, 2025	19.66	19.48	19.48	19.89	19.25	31,961
June 27, 2025	19.55	19.66	19.66	20	19.46	16,080
June 26, 2025	19.9	19.55	19.55	19.9	19.27	28,366
June 25, 2025	19.69	19.58	19.58	19.7	19.26	35,925
June 24, 2025	19.52	19.33	19.33	19.91	19.17	25,556
June 23, 2025	19.25	19.14	19.14	19.25	19.05	22,868
June 20, 2025	19.05	19.25	19.25	19.49	19.05	36,285
June 19, 2025	20.53	19.04	19.04	20.53	18.91	63,878
June 18, 2025	20.49	20.17	20.17	20.59	20.08	13,271
June 17, 2025	20.5	20.59	20.59	21.1	20.28	133,331
June 16, 2025	20.29	20.47	20.47	20.65	19.7	76,045
June 13, 2025	19.76	19.8	19.8	19.99	19.54	35,272
June 12, 2025	20.47	19.78	19.78	20.47	19.6	117,230
June 11, 2025	20.05	19.93	19.93	20.65	19.51	127,532
June 10, 2025	20	19.97	19.97	20.1	19.61	45,304
June 09, 2025	19.67	19.73	19.73	19.99	19.51	58,683
June 06, 2025	19.61	19.58	19.58	19.85	19.21	19,631
June 05, 2025	19.86	19.61	19.61	19.86	19.41	36,666
June 04, 2025	19.86	19.59	19.59	19.86	19.06	48,038
June 03, 2025	19.33	19.42	19.42	19.72	19.24	45,677
June 02, 2025	19.16	19.33	19.33	19.6	19.11	43,467
May 30, 2025	19.44	19.15	19.15	19.44	19	27,585
May 29, 2025	19	19.18	19.18	19.36	18.53	75,875
May 28, 2025	19.27	18.74	18.74	19.31	17.93	173,502
May 27, 2025	19.55	19.03	19.03	19.55	18.95	93,957
May 26, 2025	20.02	19.04	19.04	20.98	18.9	233,710

Standard Industries Limited (SIL.NS) NSE