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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	51.94	53.5	53.5	53.5	51.94	26,880
July 01, 2025	52.75	53	53	53.25	52.75	2,795
June 30, 2025	53	52.75	52.75	53	52.75	2,599
June 27, 2025	53	53	53	54.57	53	12,261
June 26, 2025	53.9	53.5	53.5	53.9	53.5	4,928
June 25, 2025	55	53.9	53.9	55.5	53.9	8,313
June 24, 2025	56.04	55	55	56.04	55	19,098
June 23, 2025	55	54.95	54.95	55.35	54	19,222
June 20, 2025	54.25	55	55	55.23	54.25	15,969
June 19, 2025	54.16	54.15	54.15	54.16	53.5	15,428
June 18, 2025	53.1	53.1	53.1	53.25	51.84	30,716
June 17, 2025	52.55	52.9	52.9	52.9	52.55	22,423
June 16, 2025	52.95	52.1	52.1	54.23	52.1	33,473
June 13, 2025	52	53.17	53.17	53.17	52	52,004
June 12, 2025	52.13	52.13	52.13	52.13	52.13	4,157
June 11, 2025	53.4	53.2	53.2	53.4	53.2	15,864
June 10, 2025	54.29	54.29	54.29	54.29	54.29	17,500
June 09, 2025	56.26	55.4	55.4	56.26	55.4	47,212
June 06, 2025	55.16	55.16	55.16	55.16	55.16	14,091
June 05, 2025	54.35	54.08	54.08	54.35	54.08	12,345
June 04, 2025	53.29	53.29	53.29	53.29	53.29	10,067
June 03, 2025	51.5	52.25	52.25	52.25	51.24	17,696
June 02, 2025	53	52.23	52.23	53	52.23	23,436
May 30, 2025	53.3	53.3	53.3	53.3	53.3	19,695
May 29, 2025	54.39	54.39	54.39	54.5	54.39	32,440
May 28, 2025	55.51	55.51	55.51	55.51	55.51	20,449
May 27, 2025	56.65	56.65	56.65	56.65	56.65	51,680
May 26, 2025	60	57.81	57.81	60.39	56.83	103,534

Silgo Retail Limited (SILGO.NS) NSE