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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	15.41	15.38	15.38	15.5	15	94,836
September 08, 2025	15.49	15.74	15.74	15.96	15.05	13,571
September 05, 2025	16.01	15.59	15.59	16.25	15.49	23,926
September 04, 2025	15.45	15.75	15.75	17.48	15.45	89,276
September 03, 2025	15.95	15.45	15.45	16.1	15.03	23,798
September 02, 2025	16.4	15.59	15.59	16.4	15.5	28,519
September 01, 2025	16.02	15.68	15.68	16.69	15.6	18,621
August 29, 2025	16.48	16.32	16.32	16.48	15.86	12,094
August 28, 2025	16	16.09	16.09	16.1	15.55	8,561
August 26, 2025	16	16.19	16.19	16.38	15.52	22,698
August 25, 2025	16.18	16.25	16.25	16.49	16	13,630
August 22, 2025	15.9	16.18	16.18	16.37	15.11	15,505
August 21, 2025	16.39	15.73	15.73	16.7	15.5	22,212
August 20, 2025	15.84	15.81	15.81	15.95	15.4	9,654
August 19, 2025	15.16	15.52	15.52	15.55	15.15	7,777
August 18, 2025	15.31	15.16	15.16	15.9	15.15	51,592
August 14, 2025	15.49	15.13	15.13	15.65	14.81	39,962
August 13, 2025	15.62	15.05	15.05	15.85	14.85	56,675
August 12, 2025	16.21	15.69	15.69	16.33	15.31	16,370
August 11, 2025	16.88	16.1	16.1	16.88	16	50,315
August 08, 2025	17	16.78	16.78	17	16.31	6,908
August 07, 2025	16.3	16.75	16.75	17.44	16.06	21,038
August 06, 2025	16.57	16.52	16.52	17.69	16.17	21,943
August 05, 2025	17.2	16.91	16.91	17.74	16.72	20,612
August 04, 2025	16.7	16.91	16.91	17.49	16.7	23,398
August 01, 2025	17.4	16.69	16.69	17.75	16.6	65,899
July 31, 2025	18.17	17.23	17.23	18.17	16.82	63,800
July 30, 2025	16.91	17.56	17.56	18.4	16.91	24,902
July 29, 2025	17.52	16.98	16.98	17.71	16.61	4,952
July 28, 2025	18	17.44	17.44	18.24	17.17	30,257
July 25, 2025	19.15	18.33	18.33	19.15	18	30,440
July 24, 2025	18.22	18.65	18.65	19.79	18.2	84,117
July 23, 2025	18.9	18.23	18.23	18.95	18.02	17,356
July 22, 2025	18.28	18.47	18.47	18.85	18.28	21,545
July 21, 2025	18.74	18.28	18.28	19	18.05	57,831
July 18, 2025	19.1	19.17	19.17	19.79	18.52	127,392
July 17, 2025	17.03	18.74	18.74	19.08	17.03	146,977
July 16, 2025	17.5	17.4	17.4	18.2	17.14	25,959
July 15, 2025	18.75	17.9	17.9	18.84	17.8	31,126
July 14, 2025	18.84	18.65	18.65	19.42	18.1	186,614
July 11, 2025	17.59	18.21	18.21	19.1	16.31	224,177
July 10, 2025	15.91	17.6	17.6	18.5	15.85	407,343
July 09, 2025	16.44	16.3	16.3	16.44	15.83	6,092
July 08, 2025	16.5	16.02	16.02	16.88	15.81	17,573
July 07, 2025	16.99	16.35	16.35	16.99	15.9	10,668
July 04, 2025	16	16.33	16.33	17.4	16	14,882
July 03, 2025	16.78	16.5	16.5	16.94	15.81	22,745

Silly Monks Entertainment Limited (SILLYMONKS.NS) NSE