Silly Monks Entertainment Limited - SILLYMONKS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	24.85	23.07	23.07	24.85	22.54	20,287
December 04, 2025	23.45	23.67	23.67	24.2	23.45	4,918
December 03, 2025	23.23	23.4	23.4	24.39	23.23	29,634
December 02, 2025	23.23	23.4	23.4	24.39	23.23	29,215
December 01, 2025	24.5	23.7	23.7	25.4	23.5	19,275
November 30, 2025	25.29	24.5	24.5	25.3	23.7	10,368
November 28, 2025	23.29	24.1	24.1	24.64	23.29	6,722
November 27, 2025	24.29	23.89	23.89	24.5	23.7	13,166
November 26, 2025	24.81	24.41	24.41	24.81	23	11,366
November 25, 2025	23.52	24.21	24.21	24.73	23.41	5,466
November 24, 2025	24.78	24.13	24.13	24.78	23.7	8,584
November 21, 2025	24.31	24.18	24.18	24.65	23.35	6,147
November 19, 2025	24.74	24.19	24.19	24.74	24.05	5,357
November 18, 2025	23.99	24.14	24.14	24.93	23.99	18,247
November 17, 2025	23.51	24.12	24.12	25.22	23.51	21,739
November 14, 2025	25.73	24.66	24.66	25.73	24.5	31,842
November 13, 2025	25.01	25.73	25.73	26	23.85	141,692
November 12, 2025	26.5	25.11	25.11	26.5	25.08	53,039
November 11, 2025	26.19	26.4	26.4	26.5	24.88	78,699
November 10, 2025	23.49	26.19	26.19	27.5	22	359,906
November 07, 2025	26.44	23	23	26.5	22.81	290,409
November 06, 2025	27.7	26.22	26.22	28.45	24.05	1.54M
November 04, 2025	23.71	23.71	23.71	23.71	22	174,179
November 03, 2025	19.97	19.76	19.76	19.97	18.92	127,927
October 31, 2025	18.42	18.59	18.59	19	17.65	40,736
October 30, 2025	19.4	18.62	18.62	19.4	18.11	6,521
October 29, 2025	19.2	18.86	18.86	20.97	18.4	39,341
October 28, 2025	17.63	18.96	18.96	19.62	17.63	106,177
October 27, 2025	17.95	17.82	17.82	18.69	17.31	2,640
October 24, 2025	18.7	17.97	17.97	18.7	17.95	2,946
October 23, 2025	18.5	18.25	18.25	19.82	17.7	50,677
October 21, 2025	18.5	17.91	17.91	18.5	17.02	11,401
October 20, 2025	18.12	17.82	17.82	18.35	17.38	16,118
October 17, 2025	18.45	18.12	18.12	18.5	18	8,183
October 16, 2025	18.65	18.1	18.1	18.8	17.82	6,886
October 15, 2025	18.49	18.31	18.31	18.49	17.63	12,827
October 14, 2025	18.4	18.06	18.06	18.8	17.6	65,475
October 13, 2025	17.3	18.16	18.16	18.5	16.9	102,032
October 10, 2025	17	16.82	16.82	17.44	16.41	9,517
October 09, 2025	17.31	17.18	17.18	17.46	16.56	7,538
October 08, 2025	16.89	17.31	17.31	17.55	16.4	44,186
October 07, 2025	16.7	16.1	16.1	16.85	15.35	20,900
October 06, 2025	17.29	16.93	16.93	17.29	16.61	2,710
October 03, 2025	17.22	17.29	17.29	17.8	16.62	63,420
October 01, 2025	15.21	17.07	17.07	17.5	15.21	58,117
September 30, 2025	15.87	15.87	15.87	15.98	15.55	6,876
September 29, 2025	16.49	15.69	15.69	16.49	15.68	2,601
September 26, 2025	16.6	16.09	16.09	16.6	15.85	7,876
September 25, 2025	16.89	16.71	16.71	16.89	16.11	46,395
September 24, 2025	16.27	16.58	16.58	16.9	15.8	17,618
September 23, 2025	16.12	16.19	16.19	16.47	15.8	7,238
September 22, 2025	16.18	16.28	16.28	16.58	16.1	5,079
September 19, 2025	16.37	16.26	16.26	16.7	16.24	14,581
September 18, 2025	16.2	16.37	16.37	16.7	16.01	15,220
September 17, 2025	16.35	16.51	16.51	16.77	16.11	8,389
September 16, 2025	16.98	16.35	16.35	16.98	16.2	8,864
September 15, 2025	16.81	16.55	16.55	17.19	16.55	17,154
September 12, 2025	17.4	16.89	16.89	17.4	16.18	26,820
September 11, 2025	17.1	16.89	16.89	17.86	16.21	95,506
September 10, 2025	15.6	16.55	16.55	18.25	15.05	254,369

Silly Monks Entertainment Limited (SILLYMONKS.NS) NSE