SIS Limited - SIS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	339	332	332	340	328.85	753,970
November 06, 2025	335	339.4	339.4	345	335	277,513
November 04, 2025	334.9	331	331	344	329.7	87,775
November 03, 2025	330	333.1	333.1	336.1	330	54,130
October 31, 2025	336.45	333.3	333.3	337.95	331.1	32,256
October 30, 2025	337	337	337	340.2	334.5	45,980
October 29, 2025	342.85	340.05	340.05	342.85	336.7	41,553
October 28, 2025	338.9	341.95	341.95	344.7	338.9	83,153
October 27, 2025	345.2	342	342	345.2	338.75	52,425
October 24, 2025	345	343.4	343.4	346	340.05	80,439
October 23, 2025	349	344.95	344.95	349.05	342	62,283
October 21, 2025	343.5	344.55	344.55	346	341.5	9,097
October 20, 2025	337.85	343.5	343.5	345.05	335	25,875
October 17, 2025	330	336.1	336.1	337.05	330	25,003
October 16, 2025	335.7	332.2	332.2	338.1	330.6	29,646
October 15, 2025	331.4	335.7	335.7	338.7	330	31,043
October 14, 2025	335.5	331.45	331.45	336.5	329	251,893
October 13, 2025	325.25	335.05	335.05	337.9	324.8	115,567
October 10, 2025	323.2	325.25	325.25	330.45	323.15	35,644
October 09, 2025	326	324.35	324.35	330	322.9	50,463
October 08, 2025	328	325.95	325.95	328.8	325.05	33,372
October 07, 2025	325.7	327.35	327.35	330.5	325	41,610
October 06, 2025	342.25	325.25	325.25	343.3	319.3	134,837
October 03, 2025	350	343.3	343.3	350	341.85	146,015
October 01, 2025	349.3	349.1	349.1	349.55	345.3	18,636
September 30, 2025	345.05	349.3	349.3	351.45	341.25	43,278
September 29, 2025	345	345.05	345.05	350	342.25	62,691
September 26, 2025	345.9	345.2	345.2	348.85	343.3	116,822
September 25, 2025	345	347.95	347.95	351.7	342.35	149,139
September 24, 2025	345.9	341.7	341.7	356.45	334.6	209,808
September 23, 2025	342.15	345.2	345.2	347.4	341.4	32,337
September 22, 2025	345.4	340.8	340.8	346	340	24,308
September 19, 2025	349.85	343.6	343.6	350.25	339	54,092
September 18, 2025	350.6	348.45	348.45	351.8	348	13,801
September 17, 2025	353	350	350	355	348.6	28,776
September 16, 2025	350.6	352	352	356.3	349	77,050
September 15, 2025	348.3	349.9	349.9	359.4	347.5	82,424
September 12, 2025	348.3	348.3	348.3	350.25	345.05	32,875
September 11, 2025	353.5	347.15	347.15	355	345.25	68,244
September 10, 2025	355.25	352.1	352.1	362.8	351.5	61,722
September 09, 2025	359.8	356.9	356.9	361.5	353.7	38,045
September 08, 2025	360	358.2	358.2	369	355.25	357,566
September 05, 2025	369.85	356.5	356.5	369.85	349.1	122,369
September 04, 2025	372.2	369.85	369.85	373.8	369.25	17,570
September 03, 2025	368	372.2	372.2	377.9	364.45	42,357
September 02, 2025	366.1	365.8	365.8	368	362.65	13,363
September 01, 2025	360	364.75	364.75	369.95	360	42,725
August 29, 2025	362	360	360	362.8	358.55	27,786
August 28, 2025	361.5	359.95	359.95	371.9	357.8	93,157
August 26, 2025	366	366.95	366.95	368.5	361	51,557
August 25, 2025	362	365.3	365.3	374	362	67,822
August 22, 2025	364.9	365.75	365.75	369.9	359.95	106,525
August 21, 2025	360.2	362.25	362.25	365.85	357.55	128,249
August 20, 2025	359.5	360.2	360.2	363.45	357.5	91,826
August 19, 2025	358.4	359.5	359.5	363.75	354.8	53,859
August 18, 2025	353	355.8	355.8	359.45	350.85	78,410
August 14, 2025	357.5	352.4	352.4	363.8	349.15	76,950
August 13, 2025	368.5	357.5	357.5	371	354.1	72,463
August 12, 2025	370	363.95	363.95	375.15	362.65	71,745
August 11, 2025	370.05	370.05	370.05	379.7	367	58,273

SIS Limited (SIS.NS) NSE