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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.8	16.41	16.41	16.8	16.05	14,811
December 04, 2025	16.22	16.5	16.5	16.85	16.22	14,384
December 03, 2025	16.22	16.5	16.5	16.6	16.15	13,670
December 02, 2025	16.1	16.3	16.3	17	16.05	22,567
December 01, 2025	16.3	16.27	16.27	16.8	16	25,903
November 28, 2025	16.75	16.43	16.43	16.97	16.35	16,211
November 27, 2025	17.25	16.73	16.73	17.25	16.47	32,200
November 26, 2025	16.95	17	17	18	16.51	25,000
November 25, 2025	16.3	16.64	16.64	17.5	15.85	40,717
November 24, 2025	16.94	16.37	16.37	17.06	16.2	21,412
November 21, 2025	16.7	16.88	16.88	17	16.45	15,174
November 19, 2025	17.01	16.82	16.82	17.28	16.5	16,171
November 18, 2025	16.79	17.01	17.01	17.4	16.79	22,894
November 17, 2025	17.35	17.11	17.11	17.7	16	37,567
November 14, 2025	17.59	17.35	17.35	17.59	17	14,102
November 13, 2025	17.35	17.35	17.35	17.59	17	19,420
November 12, 2025	17.23	17.3	17.3	17.97	17.19	19,376
November 11, 2025	17.71	17.23	17.23	17.89	17.15	29,593
November 10, 2025	17.94	17.63	17.63	17.94	17.26	24,229
November 07, 2025	18.19	17.6	17.6	18.4	17.5	32,649
November 06, 2025	18.22	18.19	18.19	18.65	18.01	18,572
November 04, 2025	18.5	18.33	18.33	18.82	18.2	19,035
November 03, 2025	19.2	18.59	18.59	19.2	18.3	20,095
October 31, 2025	18.95	18.97	18.97	19.1	18.64	15,645
October 30, 2025	18.85	18.91	18.91	19.11	18.38	14,062
October 29, 2025	18.95	18.83	18.83	19	18.74	12,424
October 28, 2025	18.85	18.74	18.74	18.92	18.51	11,434
October 27, 2025	18.83	18.75	18.75	19.08	18.63	14,560
October 24, 2025	19.15	19.08	19.08	19.5	18.71	29,659
October 23, 2025	19.39	19.15	19.15	19.45	18.92	24,038
October 21, 2025	19.5	19.13	19.13	19.5	18.95	6,775
October 20, 2025	19.5	18.68	18.68	19.5	18.22	26,307
October 17, 2025	19.45	18.95	18.95	19.6	18.61	48,451
October 16, 2025	19.7	19.18	19.18	19.7	18.79	71,062
October 15, 2025	18.25	18.26	18.26	18.45	17.95	18,416
October 14, 2025	18.63	17.74	17.74	18.63	17.4	38,601
October 13, 2025	18.71	18.21	18.21	18.93	18.12	22,772
October 10, 2025	18.32	18.71	18.71	19	18.32	13,514
October 09, 2025	18.69	18.64	18.64	18.88	18.16	20,397
October 08, 2025	18.88	18.49	18.49	18.9	18.16	13,765
October 07, 2025	18.26	18.63	18.63	18.88	18.11	13,964
October 06, 2025	18.99	18.48	18.48	18.99	18.11	22,145
October 03, 2025	18.6	18.7	18.7	18.97	18.4	15,091
October 01, 2025	19.13	18.69	18.69	19.13	18.31	18,245
September 30, 2025	18.99	18.76	18.76	18.99	18.26	16,751
September 29, 2025	18.71	18.48	18.48	19.19	18.21	17,104
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

Standard Industries Limited (SIL.NS) NSE