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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.4	73.78	73.78	76	69.4	119,125
February 19, 2026	75.3	72.05	72.05	76.58	70	66,926
February 18, 2026	75.49	76.3	76.3	79.7	75.16	69,435
February 17, 2026	75.7	75.85	75.85	78.28	75.25	77,024
February 16, 2026	79.71	78.8	78.8	80.57	77	61,644
February 13, 2026	79	79.71	79.71	84.96	78.91	118,478
February 12, 2026	83.2	78.77	78.77	83.2	78	86,597
February 11, 2026	75.06	81.98	81.98	85	75.01	498,925
February 10, 2026	74.81	74.5	74.5	78	74	259,374
February 09, 2026	77	75.75	75.75	77	75.12	239,473
February 06, 2026	75.8	74.94	74.94	77.4	74.35	254,479
February 05, 2026	75.78	74.68	74.68	77.38	74.5	378,261
February 04, 2026	70.8	74.69	74.69	75.9	70.75	680,215
February 03, 2026	70.85	71.59	71.59	72	70.23	518,745
February 02, 2026	72.75	71.66	71.66	72.75	69.37	525,985
February 01, 2026	70.8	71.27	71.27	72.55	70.8	348,375
January 30, 2026	71.25	70.8	70.8	71.71	70.11	293,300
January 29, 2026	69.85	71.09	71.09	72.8	69.85	268,132
January 28, 2026	69.1	71.05	71.05	72.7	69.1	249,264
January 27, 2026	68.06	71.47	71.47	72.39	68.06	298,240
January 23, 2026	70.81	71.06	71.06	71.78	70.35	276,120
January 22, 2026	73	70.81	70.81	73	68.9	311,865
January 21, 2026	70.25	71.34	71.34	72.84	70.25	461,381
January 20, 2026	71.88	70.58	70.58	74.06	70	322,245
January 19, 2026	68.45	71.53	71.53	72.36	68.45	291,662
January 16, 2026	71.24	69.35	69.35	71.24	68.21	275,085
January 14, 2026	70.9	69.89	69.89	72	68	276,642
January 13, 2026	71.13	71.15	71.15	72.5	70.7	261,970
January 12, 2026	73.2	71.12	71.12	73.35	70.5	165,067
January 09, 2026	74.99	72.49	72.49	74.99	70.76	277,338
January 08, 2026	74	73.7	73.7	78.78	73	282,163
January 07, 2026	78.01	76.66	76.66	78.01	70.21	354,032
January 06, 2026	77.5	78.01	78.01	79.6	77.5	257,613
January 05, 2026	77.3	78.88	78.88	80.9	77.3	292,574
January 02, 2026	79.7	80.94	80.94	81.96	77.77	261,777
January 01, 2026	79.89	78.15	78.15	79.99	75.8	246,550
December 31, 2025	83	79.14	79.14	83	78.21	299,380
December 30, 2025	85.7	81.65	81.65	86.49	80.71	273,081
December 29, 2025	81.5	84.67	84.67	87.5	81.31	333,847
December 26, 2025	74.1	80.14	80.14	81.98	74.1	375,212
December 24, 2025	75.99	74.92	74.92	75.99	74.21	314,471
December 23, 2025	76.64	75.32	75.32	76.64	74.49	275,407
December 22, 2025	76.6	74.96	74.96	76.6	73.31	317,826
December 19, 2025	73.18	75.13	75.13	75.35	72.59	286,593
December 18, 2025	75	74.34	74.34	75.41	73.6	283,641
December 17, 2025	76.5	74.39	74.39	76.5	73.5	288,039
December 16, 2025	75.5	74.67	74.67	76.8	73.5	263,089
December 15, 2025	72.98	74.01	74.01	74.45	70.75	316,489
December 12, 2025	72.52	72.01	72.01	72.99	71.5	283,337
December 11, 2025	72.47	72.15	72.15	72.88	70.5	236,409
December 10, 2025	72	71.05	71.05	72	70.75	259,704
December 09, 2025	73.65	71.9	71.9	73.8	71.65	237,183
December 08, 2025	71.69	72.6	72.6	72.95	70.17	295,679
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

Silgo Retail Limited (SILGO.NS) NSE