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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Silly Monks Entertainment Limited (SILLYMONKS.NS) NSE