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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.1	16.57	16.57	17.1	15.3	62,085
February 19, 2026	18.04	17.28	17.28	18.48	17.01	82,255
February 18, 2026	17.49	17.7	17.7	17.85	17.36	111,366
February 17, 2026	16.95	17.31	17.31	17.5	16.95	64,675
February 16, 2026	16.4	16.94	16.94	17.05	16.4	60,832
February 13, 2026	16.14	15.9	15.9	16.43	15.51	43,703
February 12, 2026	16.38	15.82	15.82	17.19	15	128,414
February 11, 2026	16.21	16.84	16.84	17.19	16.1	16,923
February 10, 2026	17.5	16.54	16.54	17.5	16.51	48,715
February 09, 2026	17.24	16.88	16.88	17.34	15.84	73,950
February 06, 2026	15.75	15.69	15.69	17.3	15.11	68,790
February 05, 2026	14.75	15.08	15.08	15.6	14.7	24,893
February 04, 2026	14.5	14.38	14.38	14.5	14.1	21,414
February 03, 2026	14.23	14.3	14.3	14.69	14.08	34,247
February 02, 2026	14.73	14.23	14.23	14.73	13.8	10,910
February 01, 2026	14.89	14.27	14.27	14.89	13.87	21,860
January 30, 2026	13.86	14.38	14.38	15	13.86	39,637
January 29, 2026	14.1	14.12	14.12	14.77	13.86	15,243
January 28, 2026	14	14.13	14.13	14.46	13.8	16,678
January 27, 2026	15.24	14.15	14.15	15.24	13.67	18,409
January 23, 2026	14.25	14.74	14.74	15.5	14.14	31,329
January 22, 2026	13.83	14.28	14.28	14.5	13.83	25,498
January 21, 2026	14	13.83	13.83	14.5	13.32	35,802
January 20, 2026	14.4	14.32	14.32	15.25	14.2	41,125
January 19, 2026	14.99	14.68	14.68	15.25	14.65	38,346
January 16, 2026	14.88	15.1	15.1	15.16	14.75	30,430
January 14, 2026	15	14.88	14.88	15.25	14.85	23,048
January 13, 2026	15.27	15.25	15.25	15.66	15.2	14,613
January 12, 2026	15.57	15.37	15.37	16.15	15.01	25,187
January 09, 2026	15.77	15.57	15.57	16.4	15.25	37,542
January 08, 2026	16.29	15.77	15.77	16.29	15.45	23,306
January 07, 2026	16.02	15.95	15.95	16.22	15.9	20,340
January 06, 2026	16.29	16.02	16.02	16.5	15.96	14,900
January 05, 2026	16.15	15.94	15.94	16.45	15.8	31,609
January 02, 2026	16.06	16.15	16.15	16.47	16.06	19,976
January 01, 2026	16.3	16.09	16.09	16.37	16	10,935
December 31, 2025	15.95	16.21	16.21	16.4	15.95	24,139
December 30, 2025	16.16	15.95	15.95	16.45	15.66	33,506
December 29, 2025	15.8	16.2	16.2	16.33	15.8	27,341
December 26, 2025	16.3	15.96	15.96	16.45	15.8	15,779
December 24, 2025	16.3	15.98	15.98	16.3	15.7	20,135
December 23, 2025	16.25	16.07	16.07	16.3	15.9	35,076
December 22, 2025	16.45	16.22	16.22	16.45	15.99	22,590
December 19, 2025	15.88	16.11	16.11	17.4	15.8	76,231
December 18, 2025	16.24	15.88	15.88	16.25	15.65	9,976
December 17, 2025	16.42	16.13	16.13	16.42	16.06	9,597
December 16, 2025	16.38	16.26	16.26	16.38	16	17,294
December 15, 2025	16	16.18	16.18	16.25	16	12,523
December 12, 2025	15.8	16.03	16.03	16.23	15.8	14,188
December 11, 2025	15.87	15.96	15.96	16.35	15.6	18,457
December 10, 2025	16.15	16.03	16.03	16.15	15.8	9,274
December 09, 2025	16.4	16.15	16.15	16.4	15.85	18,930
December 08, 2025	16.58	16.14	16.14	16.58	16	12,267
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

Standard Industries Limited (SIL.NS) NSE