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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	327.25	329.95	329.95	331	325.85	49,811
December 03, 2025	324.75	328.9	328.9	330.45	323.5	102,606
December 02, 2025	322.8	325.35	325.35	331.1	322.8	42,127
December 01, 2025	330	322.8	322.8	331.15	321.05	403,645
November 28, 2025	336.6	329.25	329.25	342.65	327.85	94,001
November 27, 2025	335.4	344.75	344.75	346.05	335.35	107,412
November 26, 2025	336	335.85	335.85	339	331.55	46,932
November 25, 2025	325.9	331.5	331.5	336.8	322.45	147,792
November 24, 2025	325.75	325.9	325.9	329.75	323.15	94,460
November 21, 2025	325.05	323	323	332.55	321.6	221,238
November 19, 2025	330.9	325.95	325.95	330.9	323.8	23,887
November 18, 2025	335.3	329.2	329.2	338	329	45,461
November 17, 2025	336	335.2	335.2	337.5	333.1	31,824
November 14, 2025	336	336.2	336.2	340	332.25	60,185
November 13, 2025	336	335.9	335.9	338.7	334.2	189,539
November 12, 2025	332	336.9	336.9	337.7	332	26,276
November 11, 2025	335.05	334	334	340.1	331.15	44,366
November 10, 2025	331.3	334.75	334.75	341.5	331.3	49,869
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

SIS Limited (SIS.NS) NSE