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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	69.6	70.28	70.28	71	68.98	281,517
December 04, 2025	69.75	69.58	69.58	71.91	68.89	298,291
December 03, 2025	66.53	68.81	68.81	69.84	66.53	338,707
December 02, 2025	66.5	66.52	66.52	67.2	65.1	305,298
December 01, 2025	67	65.04	65.04	67	64.5	14,337
November 28, 2025	66.56	64.52	64.52	66.56	64.5	4,216
November 27, 2025	66.41	65.25	65.25	66.41	63.26	1,527
November 26, 2025	63.01	64.35	64.35	65.25	61	15,058
November 25, 2025	64	63.01	63.01	65.69	62.5	9,300
November 24, 2025	64.66	63.63	63.63	66.5	62.01	25,261
November 21, 2025	64.91	64.5	64.5	66	63.57	5,114
November 19, 2025	65.05	63.47	63.47	65.05	63	12,153
November 18, 2025	65.84	65.09	65.09	66.25	64	23,494
November 17, 2025	65.7	65.84	65.84	67	64.77	7,351
November 14, 2025	66.7	66.46	66.46	67.9	64.5	7,907
November 13, 2025	64.9	66.5	66.5	67.92	64.9	8,158
November 12, 2025	62.73	66.72	66.72	66.98	62.73	9,917
November 11, 2025	67.49	64.9	64.9	67.9	64.1	6,854
November 10, 2025	66.9	65.4	65.4	66.9	63.75	5,847
November 07, 2025	66.5	65.79	65.79	69	65.5	7,130
November 06, 2025	70	67.51	67.51	70	66.12	38,918
November 04, 2025	70	67.1	67.1	70	66.8	14,974
November 03, 2025	69.1	68.02	68.02	69.9	67.1	12,503
October 31, 2025	66.12	67.03	67.03	68.52	66.12	13,617
October 30, 2025	66	68.52	68.52	69	64.2	28,095
October 29, 2025	65.79	66.05	66.05	67.4	63.09	27,675
October 28, 2025	66.01	65.86	65.86	67.09	62.25	20,253
October 27, 2025	64.01	65.52	65.52	65.8	63.38	10,152
October 24, 2025	63.5	64.8	64.8	65.99	63.27	8,019
October 23, 2025	65.93	64.56	64.56	67.2	63.2	16,166
October 21, 2025	68.41	65.93	65.93	68.5	65	6,820
October 20, 2025	66.43	66.98	66.98	68.41	64.1	11,128
October 17, 2025	65.55	66.43	66.43	68.5	63.16	25,398
October 16, 2025	69.89	65.5	65.5	69.89	64.3	26,543
October 15, 2025	67.99	66.94	66.94	69.7	66.1	4,506
October 14, 2025	67.33	67.5	67.5	70	65	15,028
October 13, 2025	70.5	67.33	67.33	70.5	66	10,478
October 10, 2025	68.8	68.66	68.66	69.33	66.9	12,071
October 09, 2025	71	66.73	66.73	71	66	11,341
October 08, 2025	70	68.66	68.66	70.99	67.7	5,191
October 07, 2025	71.25	69.51	69.51	71.25	67.05	17,555
October 06, 2025	72.45	69.53	69.53	72.45	68.2	14,821
October 03, 2025	68.99	70.45	70.45	71.9	67	17,984
October 01, 2025	69.8	69.39	69.39	69.8	64.2	37,000
September 30, 2025	67.48	66.48	66.48	68.08	65.33	20,168
September 29, 2025	64.9	64.84	64.84	65.6	62.61	19,772
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

Silgo Retail Limited (SILGO.NS) NSE