Silver Touch Technologies Limited (SILVERTUC.NS) NSE
114.43
+5.44(+4.99%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
114.43
+5.44(+4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 107.98 | 114.43 | 114.43 | 114.43 | 105.72 | 160,693 |
| April 01, 2026 | 104.7 | 108.99 | 108.99 | 108.99 | 104.7 | 20,398 |
| March 30, 2026 | 105 | 103.8 | 103.8 | 108.5 | 103.1 | 161,704 |
| March 27, 2026 | 114.2 | 108.5 | 108.5 | 118 | 108.5 | 175,550 |
| March 25, 2026 | 113.9 | 114.2 | 114.2 | 116.8 | 112.1 | 201,936 |
| March 24, 2026 | 119.6 | 111.3 | 111.3 | 119.6 | 111.1 | 279,457 |
| March 23, 2026 | 122.5 | 116.9 | 116.9 | 129 | 116.9 | 283,659 |
| March 19, 2026 | 108.5 | 117.2 | 117.2 | 117.4 | 108.5 | 138,143 |
| March 18, 2026 | 110 | 111.9 | 111.9 | 111.9 | 108.6 | 143,173 |
| March 17, 2026 | 108.1 | 106.6 | 106.6 | 110.8 | 100.5 | 395,740 |
| March 16, 2026 | 112.9 | 105.6 | 105.6 | 113 | 105 | 290,107 |
| March 13, 2026 | 113.4 | 110.5 | 110.5 | 113.4 | 110.5 | 102,188 |
| March 12, 2026 | 118 | 116.3 | 116.3 | 119.8 | 115.6 | 364,689 |
| March 11, 2026 | 123 | 121.6 | 121.6 | 125 | 121.3 | 337,375 |
| March 10, 2026 | 133 | 127.6 | 127.6 | 133 | 127.6 | 219,091 |
| March 09, 2026 | 134.3 | 134.3 | 134.3 | 134.3 | 134.3 | 26,087 |
| March 06, 2026 | 137.9 | 141.3 | 0 | 141.3 | 137.9 | 242,189 |
| March 05, 2026 | 13.35 | 13.46 | 0 | 13.75 | 13.2 | 9.58M |
| March 04, 2026 | 136 | 131.27 | 0 | 136 | 130.51 | 378,670 |
| March 02, 2026 | 136.5 | 136.96 | 0 | 143.89 | 134.2 | 508,680 |
| February 27, 2026 | 144.31 | 141.25 | 0 | 147.4 | 140.52 | 391,040 |
| February 26, 2026 | 143.98 | 144.34 | 0 | 145.39 | 141.4 | 397,060 |
| February 25, 2026 | 142.33 | 143.29 | 0 | 148.9 | 141.03 | 712,550 |
| February 24, 2026 | 148.48 | 143.02 | 0 | 148.48 | 140.5 | 552,410 |
| February 23, 2026 | 141.56 | 145.13 | 0 | 146.2 | 140.02 | 652,410 |
| February 20, 2026 | 134.03 | 139.25 | 0 | 139.9 | 133.5 | 504,090 |
| February 19, 2026 | 128.4 | 134.02 | 0 | 135.09 | 128.4 | 541,330 |
| February 18, 2026 | 130.14 | 128.66 | 0 | 130.41 | 126.71 | 290,040 |
| February 17, 2026 | 128 | 127.78 | 0 | 130.99 | 126.21 | 458,230 |
| February 16, 2026 | 127.04 | 126.96 | 0 | 129.36 | 121.1 | 499,290 |
| February 13, 2026 | 133.6 | 127.04 | 0 | 133.6 | 127.04 | 481,920 |
| February 12, 2026 | 133.71 | 133.72 | 0 | 134.31 | 131.51 | 360,290 |
| February 11, 2026 | 133.5 | 133.05 | 0 | 134.9 | 130.1 | 412,010 |
| February 10, 2026 | 138 | 132.62 | 0 | 141.88 | 131.4 | 638,460 |
| February 09, 2026 | 137.5 | 137.75 | 0 | 138.98 | 134.62 | 407,150 |
| February 06, 2026 | 1,350 | 1,367 | 0 | 1,384 | 1,305 | 69,777 |
| February 05, 2026 | 1,380.2 | 1,347.2 | 0 | 1,409.8 | 1,339.3 | 45,093 |
| February 04, 2026 | 1,409 | 1,407.8 | 0 | 1,419 | 1,397.5 | 44,961 |
| February 03, 2026 | 1,474.6 | 1,402.5 | 0 | 1,474.6 | 1,393.6 | 46,543 |
| February 02, 2026 | 1,498 | 1,418.6 | 0 | 1,523 | 1,379.7 | 75,218 |
| February 01, 2026 | 1,399.9 | 1,452.3 | 0 | 1,452.3 | 1,392.7 | 26,753 |
| January 30, 2026 | 1,324 | 1,383.2 | 0 | 1,383.2 | 1,317.7 | 63,455 |
| January 29, 2026 | 1,355 | 1,317.4 | 0 | 1,361 | 1,302.2 | 59,658 |
| January 28, 2026 | 1,435 | 1,359.8 | 0 | 1,464 | 1,357.2 | 53,957 |
| January 27, 2026 | 1,524 | 1,428.6 | 0 | 1,524 | 1,390 | 62,775 |
| January 23, 2026 | 1,380 | 1,451.6 | 0 | 1,451.6 | 1,380 | 70,525 |
| January 22, 2026 | 1,400 | 1,382.5 | 0 | 1,434 | 1,373.7 | 79,509 |
| January 21, 2026 | 1,457 | 1,446 | 0 | 1,494.9 | 1,446 | 87,424 |
| January 20, 2026 | 1,586 | 1,522.1 | 0 | 1,597.9 | 1,522.1 | 61,621 |
| January 19, 2026 | 1,606 | 1,602.2 | 0 | 1,645 | 1,578 | 171,465 |
| January 16, 2026 | 1,560 | 1,602.6 | 0 | 1,605.8 | 1,540.1 | 213,235 |
| January 14, 2026 | 1,510 | 1,529.4 | 0 | 1,551 | 1,442.4 | 208,034 |
| January 13, 2026 | 1,537 | 1,510.6 | 0 | 1,564 | 1,504.6 | 312,223 |
| January 12, 2026 | 1,655 | 1,583.7 | 0 | 1,660 | 1,583.7 | 213,959 |
| January 09, 2026 | 1,634.9 | 1,667 | 0 | 1,690.2 | 1,616.6 | 637,789 |
| January 08, 2026 | 1,625 | 1,609.8 | 0 | 1,650 | 1,502.6 | 1.08M |
| January 07, 2026 | 1,437.8 | 1,581.6 | 0 | 1,581.6 | 1,432.1 | 1.19M |
| January 06, 2026 | 1,341.9 | 1,437.9 | 0 | 1,480 | 1,322 | 781,552 |
| January 05, 2026 | 1,330 | 1,351.6 | 0 | 1,373.3 | 1,267 | 644,896 |
| January 02, 2026 | 1,179 | 1,248.5 | 0 | 1,320 | 1,125 | 1.53M |