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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.15	18.72	18.72	19.15	18.65	1,965
February 19, 2026	19.33	19.26	19.26	19.87	18.61	14,341
February 18, 2026	19.01	19.42	19.42	19.48	18.55	4,951
February 17, 2026	19.15	19.5	19.5	19.9	19.01	10,161
February 16, 2026	19.01	19.19	19.19	19.48	18.3	16,311
February 13, 2026	20.01	19.11	19.11	20.01	19.05	13,681
February 12, 2026	19	19.92	19.92	20.35	18.7	25,859
February 11, 2026	19.12	19.41	19.41	20.05	19	18,285
February 10, 2026	17.6	19.12	19.12	19.17	17.6	222,019
February 09, 2026	17.9	18.28	18.28	18.29	17.9	29,328
February 06, 2026	18.05	18.31	18.31	18.99	18.05	2,640
February 05, 2026	19.38	18.99	18.99	19.38	18.61	12,352
February 04, 2026	18.65	19.4	19.4	19.44	18.6	24,625
February 03, 2026	19.2	19.44	19.44	19.75	18.3	56,796
February 02, 2026	20.44	19.26	19.26	20.8	19.15	45,275
February 01, 2026	19.15	20.15	20.15	20.2	18.31	6,353
January 30, 2026	19.65	19.24	19.24	19.65	18.75	50,206
January 29, 2026	20.2	19.71	19.71	20.9	19.26	26,826
January 28, 2026	20.3	20.27	20.27	20.3	19.76	12,440
January 27, 2026	20.88	20.69	20.69	20.88	19.9	6,863
January 23, 2026	20.74	20.89	20.89	21	20.25	5,296
January 22, 2026	22.99	21.17	21.17	22.99	21.17	29,958
January 21, 2026	23.08	22.28	22.28	23.08	21.09	47,588
January 20, 2026	21.03	21.99	21.99	22.08	21.03	30,042
January 19, 2026	20.98	21.03	21.03	21.03	19.4	31,824
January 16, 2026	19.89	20.03	20.03	20.98	19.2	48,530
January 14, 2026	20.39	19.99	19.99	20.39	19.42	15,886
January 13, 2026	19.5	20.44	20.44	20.47	18.75	24,902
January 12, 2026	19.92	19.5	19.5	19.92	18.5	37,687
January 09, 2026	18.6	18.98	18.98	19.25	18.22	23,966
January 08, 2026	19.8	19	19	19.8	19	47,378
January 07, 2026	19.59	19.89	19.89	20.25	19.31	4,925
January 06, 2026	19.95	19.99	19.99	20.2	19.29	11,275
January 05, 2026	19.61	19.97	19.97	20	19.61	17,625
January 02, 2026	20	19.7	19.7	20.3	19.5	18,511
January 01, 2026	20.9	20.12	20.12	20.9	20	30,855
December 31, 2025	20.25	20.9	20.9	21.8	20.25	12,560
December 30, 2025	21.13	21	21	21.7	20.75	15,734
December 29, 2025	20.54	21.13	21.13	22	20.54	16,582
December 26, 2025	21.36	21.41	21.41	21.48	21.34	3,799
December 24, 2025	22.22	22.22	21.58	22.22	21.43	13,921
December 23, 2025	21.42	22.48	22.48	22.69	21	18,304
December 22, 2025	22.61	21.97	21.97	22.61	21.48	18,190
December 19, 2025	23.5	22.61	22.61	23.5	21.85	16,552
December 18, 2025	22.98	22.93	22.93	23.09	22.1	5,522
December 17, 2025	23.5	22.98	22.98	23.5	22.95	6,292
December 16, 2025	23	23.79	23.79	23.95	23	4,022
December 15, 2025	22.5	23.38	23.38	23.39	22.5	6,026
December 12, 2025	24.85	23.54	23.54	24.9	23.06	20,613
December 11, 2025	25.18	24.2	24.2	25.18	23.6	14,123
December 10, 2025	23.29	23.99	23.99	24.18	22.31	26,185
December 09, 2025	23.75	23.31	23.31	23.98	23.01	19,629
December 08, 2025	24.22	24.18	24.18	24.22	23	80,189
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

Silly Monks Entertainment Limited (SILLYMONKS.NS) NSE