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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	303.2	296.8	296.8	303.2	294.4	111,911
February 19, 2026	310.05	301.75	301.75	311.4	300.1	78,516
February 18, 2026	310	311.05	311.05	315.75	309	80,311
February 17, 2026	310	309.75	309.75	313.05	302.3	196,848
February 16, 2026	327.9	312.6	312.6	328.05	311.45	83,383
February 13, 2026	340	327.35	327.35	340	324.75	78,800
February 12, 2026	344.05	340.35	340.35	345	339.7	15,038
February 11, 2026	348.35	345.95	345.95	350.7	341.65	19,690
February 10, 2026	345	348.35	348.35	352	343.75	60,609
February 09, 2026	340.75	345.6	345.6	347	339	74,150
February 06, 2026	345.45	341.1	341.1	348.9	339.75	86,316
February 05, 2026	346.9	350.7	350.7	359	341.9	206,123
February 04, 2026	342.8	345.4	345.4	350	338.8	122,270
February 03, 2026	344	341.95	341.95	346.5	328.55	128,067
February 02, 2026	338.5	338.45	338.45	339.6	332.5	46,702
February 01, 2026	335.7	340.05	340.05	341.05	332.3	29,497
January 30, 2026	320.05	336.5	336.5	339.9	319.1	92,142
January 29, 2026	330.3	326.5	326.5	330.3	323.25	52,499
January 28, 2026	320.65	327.35	327.35	330.5	320.65	24,142
January 27, 2026	323.2	325.1	325.1	325.85	316.95	37,699
January 23, 2026	334.2	321.55	321.55	334.2	320.4	31,020
January 22, 2026	322.75	332.55	332.55	335	322.55	60,700
January 21, 2026	321.25	322.75	322.75	329.95	315.8	54,117
January 20, 2026	329.5	321.3	321.3	329.5	319.7	32,353
January 19, 2026	330.05	330.85	330.85	332.5	329.3	20,587
January 16, 2026	331	330.05	330.05	334.75	327.6	35,642
January 14, 2026	331.5	332.7	332.7	336.25	331.15	36,303
January 13, 2026	325.7	334.8	334.8	339.35	325.7	131,226
January 12, 2026	332.3	325.05	325.05	332.3	321.45	74,853
January 09, 2026	332.9	331.35	331.35	334.65	330	30,720
January 08, 2026	334	332.9	332.9	338.45	331.4	543,028
January 07, 2026	337.95	334.65	334.65	349	331	1.02M
January 06, 2026	338.3	337.95	337.95	338.65	335	30,977
January 05, 2026	340	338.3	338.3	340.75	334.9	41,824
January 02, 2026	330.15	339.3	339.3	340.1	330.15	27,651
January 01, 2026	333.4	331.45	331.45	333.4	330.25	10,763
December 31, 2025	331.7	333.4	333.4	334.7	331.7	27,396
December 30, 2025	333.5	333.6	333.6	335.95	332.45	318,126
December 29, 2025	339.1	336.2	336.2	339.1	334.1	35,008
December 26, 2025	332	339.4	339.4	341.4	329.95	42,119
December 24, 2025	330.3	332.5	332.5	333.15	330	27,979
December 23, 2025	333.95	330.4	330.4	333.95	329.75	77,660
December 22, 2025	332	333.1	333.1	334.7	331	78,952
December 19, 2025	329.85	332.9	332.9	334.25	328.9	27,806
December 18, 2025	329.3	329.85	329.85	331.05	328.05	35,827
December 17, 2025	330.15	330	330	331.3	328	26,140
December 16, 2025	328.3	330.15	330.15	333.75	328.2	39,516
December 15, 2025	321	329.95	329.95	332.95	321	95,030
December 12, 2025	324.4	324.85	324.85	325.9	322.8	80,223
December 11, 2025	328.45	324.4	324.4	328.45	324	9,873
December 10, 2025	327.9	327.1	327.1	331.35	325.05	41,669
December 09, 2025	325.75	328.05	328.05	329	321.05	26,102
December 08, 2025	325	325.8	325.8	326.8	321.1	456,770
December 05, 2025	330	329.05	329.05	337.95	323.6	84,407
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

SIS Limited (SIS.NS) NSE