SITI Networks Limited - SITINET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.33	0.32	0.32	0.33	0.32	1.1M
December 03, 2025	0.34	0.33	0.33	0.35	0.33	1.58M
December 02, 2025	0.34	0.34	0.34	0.35	0.34	971,183
December 01, 2025	0.35	0.35	0.35	0.36	0.34	2.19M
November 28, 2025	0.36	0.35	0.35	0.37	0.35	1.79M
November 27, 2025	0.38	0.36	0.36	0.38	0.36	1.86M
November 26, 2025	0.38	0.37	0.37	0.39	0.37	1.49M
November 25, 2025	0.39	0.38	0.38	0.39	0.38	894,637
November 24, 2025	0.4	0.39	0.39	0.41	0.39	1.07M
November 21, 2025	0.4	0.4	0.4	0.41	0.39	2.77M
November 19, 2025	0.43	0.41	0.41	0.43	0.41	1.07M
November 18, 2025	0.44	0.42	0.42	0.44	0.42	870,724
November 17, 2025	0.43	0.43	0.43	0.43	0.41	829,602
November 14, 2025	0.41	0.42	0.42	0.42	0.4	794,516
November 13, 2025	0.42	0.41	0.41	0.42	0.4	285,967
November 12, 2025	0.4	0.41	0.41	0.42	0.4	503,350
November 11, 2025	0.43	0.41	0.41	0.43	0.41	1.11M
November 10, 2025	0.44	0.42	0.42	0.44	0.42	1.17M
November 07, 2025	0.44	0.43	0.43	0.44	0.43	750,353
November 06, 2025	0.43	0.44	0.44	0.44	0.42	818,619
November 04, 2025	0.45	0.43	0.43	0.45	0.43	900,099
November 03, 2025	0.43	0.44	0.44	0.45	0.43	544,246
October 31, 2025	0.45	0.44	0.44	0.45	0.43	628,796
October 30, 2025	0.45	0.44	0.44	0.45	0.44	792,105
October 29, 2025	0.46	0.44	0.44	0.46	0.44	748,842
October 28, 2025	0.47	0.45	0.45	0.47	0.45	809,326
October 27, 2025	0.45	0.46	0.46	0.46	0.45	333,966
October 24, 2025	0.45	0.46	0.46	0.46	0.44	754,801
October 23, 2025	0.45	0.45	0.45	0.47	0.45	998,728
October 21, 2025	0.46	0.46	0.46	0.47	0.46	246,105
October 20, 2025	0.46	0.46	0.46	0.47	0.46	509,321
October 17, 2025	0.47	0.46	0.46	0.47	0.45	304,276
October 16, 2025	0.47	0.46	0.46	0.47	0.46	374,449
October 15, 2025	0.46	0.46	0.46	0.47	0.46	284,947
October 14, 2025	0.47	0.46	0.46	0.48	0.46	433,888
October 13, 2025	0.48	0.47	0.47	0.49	0.47	453,708
October 10, 2025	0.47	0.48	0.48	0.48	0.47	264,840
October 09, 2025	0.47	0.47	0.47	0.48	0.47	212,864
October 08, 2025	0.47	0.47	0.47	0.48	0.46	718,715
October 07, 2025	0.47	0.47	0.47	0.48	0.46	511,394
October 06, 2025	0.47	0.47	0.47	0.48	0.47	275,726
October 03, 2025	0.46	0.47	0.47	0.48	0.46	389,275
October 01, 2025	0.47	0.47	0.47	0.47	0.46	216,700
September 30, 2025	0.47	0.46	0.46	0.48	0.46	568,242
September 29, 2025	0.48	0.47	0.47	0.49	0.47	1.02M
September 26, 2025	0.49	0.48	0.48	0.49	0.48	451,736
September 25, 2025	0.5	0.48	0.48	0.5	0.48	208,760
September 24, 2025	0.5	0.49	0.49	0.5	0.48	367,332
September 23, 2025	0.5	0.49	0.49	0.5	0.48	797,312
September 22, 2025	0.49	0.49	0.49	0.5	0.48	234,155
September 19, 2025	0.48	0.49	0.49	0.5	0.48	199,221
September 18, 2025	0.48	0.49	0.49	0.5	0.48	228,682
September 17, 2025	0.49	0.49	0.49	0.5	0.49	514,998
September 16, 2025	0.5	0.49	0.49	0.5	0.49	771,761
September 15, 2025	0.5	0.49	0.49	0.5	0.48	436,415
September 12, 2025	0.48	0.49	0.49	0.5	0.48	233,585
September 11, 2025	0.5	0.49	0.49	0.51	0.49	268,268
September 10, 2025	0.49	0.5	0.5	0.51	0.49	260,240
September 09, 2025	0.5	0.5	0.5	0.51	0.49	221,365
September 08, 2025	0.51	0.5	0.5	0.51	0.5	364,603

SITI Networks Limited (SITINET.NS) NSE