Silgo Retail Limited - SILGO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67.34	64.05	64.05	67.34	64.05	16,976
September 25, 2025	69.85	67.43	67.43	69.85	65.5	19,404
September 24, 2025	68.2	68.32	68.32	69	67.04	8,488
September 23, 2025	69.35	68.2	68.2	69.35	67.02	10,918
September 22, 2025	71.05	69.37	69.37	71.05	67.02	16,254
September 19, 2025	69.5	70.49	70.49	71.35	69	28,327
September 18, 2025	71.65	69.5	69.5	72.9	68	38,877
September 17, 2025	72.56	69.58	69.58	72.56	69	39,022
September 16, 2025	66.95	69.11	69.11	69.11	64.01	34,357
September 15, 2025	65	65.82	65.82	66.96	62.1	19,028
September 12, 2025	65.31	64.82	64.82	66	64.5	6,614
September 11, 2025	66.9	65.31	65.31	66.9	64.6	11,212
September 10, 2025	67	66.9	66.9	67	63.99	17,424
September 09, 2025	64	64.98	64.98	67	63	16,617
September 08, 2025	62.19	64.89	64.89	65	61.37	34,847
September 05, 2025	66	62.19	62.19	66	62.09	46,703
September 04, 2025	69.24	65.36	65.36	69.69	65.13	32,503
September 03, 2025	69.45	68.56	68.56	69.45	67.8	37,386
September 02, 2025	70.35	68.3	68.3	70.35	66.01	61,379
September 01, 2025	68.5	68.12	68.12	70	66.21	61,771
August 29, 2025	63.23	68.04	68.04	68.04	62.69	56,376
August 28, 2025	64.86	64.8	64.8	65.9	64.8	23,607
August 26, 2025	68.22	68.22	68.22	68.22	68.22	32,397
August 25, 2025	79	71.82	71.82	79	71.82	205,504
August 22, 2025	72.95	75.6	75.6	75.6	72.2	219,012
August 21, 2025	70	72	72	72	68.01	324,404
August 20, 2025	60.6	65.46	65.46	65.46	60.59	235,558
August 19, 2025	57.53	59.51	59.51	61.2	55.32	77,462
August 18, 2025	53.3	56.67	56.67	57.98	53.3	44,695
August 14, 2025	54.31	54.77	54.77	56.82	53.52	26,745
August 13, 2025	56.66	54.31	54.31	56.66	54.13	20,013
August 12, 2025	53.1	55.44	55.44	57.3	53.1	24,578
August 11, 2025	55.01	54.26	54.26	56.89	53.58	46,323
August 08, 2025	57.49	54.9	54.9	57.49	54.6	25,511
August 07, 2025	52.88	55.97	55.97	57.43	52.88	25,786
August 06, 2025	56.66	54.87	54.87	57.32	54.25	9,541
August 05, 2025	58.1	56.1	56.1	58.19	54.55	15,734
August 04, 2025	53.65	56.79	56.79	56.81	53.65	41,447
August 01, 2025	54.88	54.11	54.11	54.88	53.01	14,169
July 31, 2025	53.8	55.23	55.23	55.8	53.03	24,372
July 30, 2025	58	55.83	55.83	58	55.56	15,603
July 29, 2025	57.25	56.7	56.7	57.5	55.08	23,783
July 28, 2025	53.5	56.54	56.54	56.89	53.5	23,893
July 25, 2025	55.88	55.33	55.33	56.7	55	10,492
July 24, 2025	57.03	55.89	55.89	57.95	54.7	17,768
July 23, 2025	57.44	57.03	57.03	57.44	55.3	25,822
July 22, 2025	54.89	55.72	55.72	56.3	54.1	45,591
July 21, 2025	54.86	54.61	54.61	55.49	53.5	17,892
July 18, 2025	54.1	54.86	54.86	56.89	53	49,594
July 17, 2025	55.01	55.44	55.44	57.49	55.01	14,624
July 16, 2025	60.2	57.71	57.71	60.2	55.12	57,864
July 15, 2025	58	58	58	60.94	56.2	17,852
July 14, 2025	58.25	58.43	58.43	59.85	57.11	30,074
July 11, 2025	58	58.04	58.04	58.35	55.72	63,230
July 10, 2025	54.75	55.71	55.71	55.71	52.7	37,846
July 09, 2025	54	53.06	53.06	54.98	52.38	15,969
July 08, 2025	53.27	54.14	54.14	55	52.25	16,450
July 07, 2025	54.5	53.53	53.53	56.44	53.05	18,802
July 04, 2025	54	53.78	53.78	54	52.92	7,807
July 03, 2025	53.49	54	54	54	53.49	13,109

Silgo Retail Limited (SILGO.NS) NSE