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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	371.5	372.75	372.75	393.9	370.3	191,987
August 07, 2025	373.95	371.5	371.5	373.95	365.1	138,860
August 06, 2025	374.15	373.95	373.95	379.45	365.1	48,063
August 05, 2025	381.15	374.15	374.15	383.3	370.35	30,692
August 04, 2025	383.7	378.3	378.3	385.55	375.5	43,150
August 01, 2025	387.4	380.15	380.15	392.05	377.2	88,289
July 31, 2025	384.95	386.4	386.4	401.85	374.6	380,430
July 30, 2025	380.7	384.2	384.2	392.5	374.1	32,987
July 29, 2025	371	376.95	376.95	378.95	371	15,416
July 28, 2025	380.05	375.25	375.25	383.4	371	37,759
July 25, 2025	386	380.05	380.05	386.05	376.85	49,446
July 24, 2025	385.75	382.9	382.9	386.1	380	29,403
July 23, 2025	390.35	381.95	381.95	390.35	374.6	97,963
July 22, 2025	378.1	390.35	390.35	392	376.3	96,485
July 21, 2025	381.25	378.1	378.1	383.2	376.15	24,295
July 18, 2025	382.75	381.25	381.25	385	376.5	45,085
July 17, 2025	382.95	382.75	382.75	385.4	378.15	36,058
July 16, 2025	376.5	382.95	382.95	390.5	376.45	111,221
July 15, 2025	372.9	375.2	375.2	377.9	372.05	109,261
July 14, 2025	369	372.9	372.9	374.3	369	49,972
July 11, 2025	369	370.15	370.15	374	368.95	37,575
July 10, 2025	362.7	371.45	371.45	374.2	362.7	69,592
July 09, 2025	370	362	362	372	358.6	129,097
July 08, 2025	376	370.25	370.25	376	369.15	20,088
July 07, 2025	368.3	371.7	371.7	374	366.3	36,255
July 04, 2025	369.25	371	371	373.5	368.35	24,387
July 03, 2025	365	369.25	369.25	373.5	364.95	44,829
July 02, 2025	369	366.65	366.65	372.95	365.3	69,809
July 01, 2025	370	370.3	370.3	374.8	369	25,790
June 30, 2025	375.1	370.3	370.3	375.1	369.4	36,596
June 27, 2025	369.65	375.1	375.1	378.5	369.65	61,833
June 26, 2025	374	369.65	369.65	374.6	368	84,630
June 25, 2025	368.8	371.7	371.7	376.8	367.45	408,350
June 24, 2025	369.9	369.65	369.65	371.5	364.15	54,879
June 23, 2025	367	369.1	369.1	371.5	367	37,051
June 20, 2025	365	367.65	367.65	370.4	364.65	30,231
June 19, 2025	371.75	365.6	365.6	372.7	362.35	47,606
June 18, 2025	368.8	370.1	370.1	372.95	367.1	55,109
June 17, 2025	370.75	372.55	372.55	380.35	365.35	63,932
June 16, 2025	370.2	370.75	370.75	373.95	363.65	45,689
June 13, 2025	365	370.2	370.2	372	362.5	137,430
June 12, 2025	374.45	368.85	368.85	374.45	365.05	77,663

SIS Limited (SIS.NS) NSE