Price Data Selection & Download
SIS Share Price All Time Records & Statistics (Aug 2017 - Oct 2026)
2253 daily OHLCV records on NSE from Aug. 2017 to Oct. 2026. For live price, key ratios and fundamentals, see SIS screener.
Share Price All Time High
₹699.00
May 03, 2018
NSE Exchange
Share Price All Time Low
₹257.05
March 23, 2026
NSE Exchange
Highest Volume Trading Day
8,866,092
June 24, 2026 • ₹441.50
NSE Exchange
Share Price History Data (Aug 2017 - Oct 2026)
SIS daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹413.45 | ₹419.90 | ₹411.60 | ₹414.70 | 57,546 |
| 2026-10-01 | ₹419.10 | ₹419.85 | ₹407.20 | ₹412.85 | 85,848 |
| 2026-09-30 | ₹416.40 | ₹424.00 | ₹415.80 | ₹419.10 | 321,349 |
| 2026-09-29 | ₹394.20 | ₹424.40 | ₹394.15 | ₹418.65 | 413,495 |
| 2026-09-28 | ₹418.40 | ₹418.40 | ₹378.50 | ₹394.20 | 1,838,678 |
| 2026-09-25 | ₹418.45 | ₹425.00 | ₹415.65 | ₹418.40 | 83,932 |
| 2026-09-24 | ₹420.00 | ₹426.65 | ₹415.20 | ₹418.45 | 118,643 |
| 2026-09-23 | ₹423.95 | ₹430.50 | ₹419.00 | ₹421.45 | 98,041 |
| 2026-09-22 | ₹420.55 | ₹433.00 | ₹420.35 | ₹424.05 | 254,932 |
| 2026-09-21 | ₹428.25 | ₹436.55 | ₹418.20 | ₹420.55 | 408,293 |
| 2026-09-18 | ₹419.80 | ₹430.95 | ₹419.00 | ₹428.25 | 164,393 |
| 2026-09-17 | ₹415.90 | ₹425.90 | ₹415.00 | ₹419.80 | 370,623 |
| 2026-09-16 | ₹418.40 | ₹426.85 | ₹410.65 | ₹415.90 | 461,513 |
| 2026-09-15 | ₹418.45 | ₹425.65 | ₹412.25 | ₹414.90 | 450,780 |
| 2026-09-11 | ₹423.80 | ₹427.00 | ₹415.20 | ₹419.30 | 453,528 |
| 2026-09-10 | ₹429.60 | ₹429.60 | ₹421.40 | ₹422.95 | 439,487 |
| 2026-09-09 | ₹427.00 | ₹433.80 | ₹425.25 | ₹426.55 | 365,193 |
| 2026-09-08 | ₹428.65 | ₹435.90 | ₹426.50 | ₹427.75 | 478,616 |
| 2026-09-07 | ₹430.95 | ₹438.20 | ₹425.20 | ₹428.65 | 444,184 |
| 2026-09-04 | ₹435.85 | ₹436.65 | ₹428.05 | ₹430.95 | 390,191 |
| 2026-09-03 | ₹433.70 | ₹441.00 | ₹430.00 | ₹435.85 | 773,082 |
| 2026-09-02 | ₹430.90 | ₹435.00 | ₹422.45 | ₹430.00 | 369,279 |
| 2026-09-01 | ₹431.95 | ₹432.20 | ₹425.00 | ₹427.55 | 226,378 |
| 2026-08-31 | ₹431.00 | ₹434.45 | ₹425.50 | ₹428.65 | 191,449 |
| 2026-08-28 | ₹421.70 | ₹436.00 | ₹421.50 | ₹431.00 | 338,084 |
| 2026-08-27 | ₹420.00 | ₹428.95 | ₹418.20 | ₹421.70 | 313,306 |
| 2026-08-26 | ₹414.95 | ₹425.00 | ₹414.95 | ₹421.10 | 180,645 |
| 2026-08-25 | ₹418.00 | ₹420.70 | ₹411.05 | ₹413.10 | 194,898 |
| 2026-08-24 | ₹415.00 | ₹422.80 | ₹415.00 | ₹418.05 | 169,236 |
| 2026-08-21 | ₹413.05 | ₹421.10 | ₹413.00 | ₹417.75 | 166,993 |
| 2026-08-20 | ₹412.40 | ₹417.70 | ₹410.20 | ₹413.20 | 146,530 |
| 2026-08-19 | ₹412.00 | ₹426.00 | ₹412.00 | ₹414.50 | 204,010 |
| 2026-08-18 | ₹416.10 | ₹420.70 | ₹412.45 | ₹413.60 | 117,106 |
| 2026-08-17 | ₹425.00 | ₹428.00 | ₹414.30 | ₹416.45 | 192,249 |
| 2026-08-14 | ₹438.50 | ₹439.20 | ₹425.20 | ₹429.65 | 266,075 |
| 2026-08-13 | ₹440.00 | ₹441.70 | ₹430.10 | ₹434.80 | 406,346 |
| 2026-08-12 | ₹437.55 | ₹441.90 | ₹435.00 | ₹438.80 | 120,755 |
| 2026-08-11 | ₹429.85 | ₹439.70 | ₹427.30 | ₹437.55 | 116,676 |
| 2026-08-10 | ₹434.95 | ₹434.95 | ₹423.40 | ₹427.35 | 106,058 |
| 2026-08-07 | ₹433.00 | ₹439.85 | ₹432.40 | ₹434.95 | 97,206 |
| 2026-08-06 | ₹433.55 | ₹444.10 | ₹429.65 | ₹435.90 | 264,788 |
| 2026-08-05 | ₹430.05 | ₹434.00 | ₹425.45 | ₹430.55 | 91,748 |
| 2026-08-04 | ₹425.10 | ₹432.35 | ₹422.60 | ₹430.05 | 186,973 |
| 2026-08-03 | ₹424.50 | ₹429.75 | ₹422.55 | ₹425.10 | 66,651 |
| 2026-07-31 | ₹425.95 | ₹425.95 | ₹420.30 | ₹422.40 | 88,962 |
| 2026-07-30 | ₹429.70 | ₹430.70 | ₹421.80 | ₹424.25 | 79,072 |
| 2026-07-29 | ₹428.55 | ₹431.95 | ₹428.55 | ₹430.45 | 65,426 |
| 2026-07-28 | ₹436.55 | ₹436.55 | ₹429.05 | ₹430.50 | 84,526 |
| 2026-07-27 | ₹440.00 | ₹440.00 | ₹431.75 | ₹435.40 | 53,598 |
| 2026-07-24 | ₹440.80 | ₹441.05 | ₹434.00 | ₹437.55 | 101,463 |
| 2026-07-23 | ₹437.10 | ₹441.50 | ₹435.55 | ₹438.70 | 91,716 |
| 2026-07-22 | ₹444.95 | ₹444.95 | ₹435.10 | ₹437.10 | 240,918 |
| 2026-07-21 | ₹435.00 | ₹444.50 | ₹432.85 | ₹441.45 | 113,077 |
| 2026-07-20 | ₹436.00 | ₹442.80 | ₹430.35 | ₹436.05 | 282,279 |
| 2026-07-17 | ₹440.25 | ₹441.30 | ₹427.95 | ₹433.60 | 172,589 |
| 2026-07-16 | ₹438.80 | ₹443.60 | ₹436.70 | ₹440.25 | 80,346 |
| 2026-07-15 | ₹436.95 | ₹445.35 | ₹435.75 | ₹438.80 | 164,646 |
| 2026-07-14 | ₹435.70 | ₹442.95 | ₹432.35 | ₹434.60 | 161,379 |
| 2026-07-13 | ₹435.50 | ₹439.00 | ₹431.55 | ₹434.55 | 96,610 |
| 2026-07-10 | ₹439.00 | ₹443.95 | ₹432.00 | ₹435.50 | 91,055 |
| 2026-07-09 | ₹431.00 | ₹439.90 | ₹429.85 | ₹437.80 | 86,768 |
| 2026-07-08 | ₹426.50 | ₹439.50 | ₹425.45 | ₹430.05 | 148,720 |
| 2026-07-07 | ₹426.10 | ₹432.90 | ₹423.30 | ₹427.95 | 93,583 |
| 2026-07-06 | ₹423.50 | ₹428.00 | ₹422.15 | ₹426.10 | 54,280 |
| 2026-07-03 | ₹428.40 | ₹429.00 | ₹423.45 | ₹425.75 | 68,014 |
| 2026-07-02 | ₹421.05 | ₹429.70 | ₹420.10 | ₹425.45 | 85,527 |
| 2026-07-01 | ₹414.30 | ₹427.05 | ₹414.30 | ₹420.30 | 161,748 |
| 2026-06-30 | ₹429.95 | ₹429.95 | ₹402.55 | ₹414.25 | 543,888 |
| 2026-06-29 | ₹436.00 | ₹444.90 | ₹432.30 | ₹435.85 | 339,845 |
| 2026-06-25 | ₹446.00 | ₹455.85 | ₹433.00 | ₹435.40 | 604,756 |
| 2026-06-24 | ₹442.00 | ₹480.95 | ₹431.50 | ₹441.50 | 8,866,092 |
| 2026-06-23 | ₹431.40 | ₹434.55 | ₹426.30 | ₹429.15 | 104,863 |
| 2026-06-22 | ₹429.75 | ₹437.40 | ₹428.00 | ₹433.00 | 69,655 |
| 2026-06-19 | ₹426.70 | ₹441.00 | ₹422.10 | ₹429.75 | 221,039 |
| 2026-06-18 | ₹428.40 | ₹430.90 | ₹422.35 | ₹424.20 | 35,661 |
| 2026-06-17 | ₹423.40 | ₹433.65 | ₹423.20 | ₹426.40 | 74,781 |
| 2026-06-16 | ₹425.95 | ₹437.50 | ₹420.10 | ₹423.40 | 121,562 |
| 2026-06-15 | ₹421.00 | ₹432.50 | ₹418.80 | ₹427.75 | 100,650 |
| 2026-06-12 | ₹432.00 | ₹437.20 | ₹418.40 | ₹421.15 | 154,289 |
| 2026-06-11 | ₹419.25 | ₹444.30 | ₹415.45 | ₹428.65 | 376,563 |
| 2026-06-10 | ₹421.20 | ₹428.00 | ₹409.20 | ₹415.45 | 119,493 |
| 2026-06-09 | ₹410.00 | ₹427.45 | ₹408.50 | ₹421.20 | 123,712 |
| 2026-06-08 | ₹407.70 | ₹409.70 | ₹397.05 | ₹406.50 | 151,622 |
| 2026-06-05 | ₹430.00 | ₹439.65 | ₹409.90 | ₹417.05 | 493,627 |
| 2026-06-04 | ₹422.00 | ₹430.85 | ₹412.55 | ₹424.00 | 279,699 |
| 2026-06-03 | ₹413.00 | ₹425.45 | ₹399.20 | ₹419.40 | 428,422 |
| 2026-06-02 | ₹403.75 | ₹418.95 | ₹397.60 | ₹412.50 | 55,768 |
| 2026-06-01 | ₹406.00 | ₹423.90 | ₹396.05 | ₹407.60 | 427,620 |
| 2026-05-29 | ₹391.25 | ₹412.80 | ₹391.25 | ₹402.80 | 100,522 |
| 2026-05-27 | ₹398.40 | ₹405.80 | ₹391.00 | ₹394.90 | 38,917 |
| 2026-05-26 | ₹389.40 | ₹407.00 | ₹385.70 | ₹398.40 | 68,243 |
| 2026-05-25 | ₹392.55 | ₹398.50 | ₹384.50 | ₹389.65 | 56,512 |
| 2026-05-22 | ₹391.80 | ₹395.00 | ₹384.95 | ₹392.55 | 30,363 |
| 2026-05-21 | ₹394.10 | ₹399.50 | ₹388.30 | ₹391.80 | 54,536 |
| 2026-05-20 | ₹400.00 | ₹407.20 | ₹393.20 | ₹395.00 | 43,612 |
| 2026-05-19 | ₹390.00 | ₹409.50 | ₹390.00 | ₹404.25 | 110,059 |
| 2026-05-18 | ₹384.40 | ₹398.00 | ₹377.35 | ₹394.60 | 135,295 |
| 2026-05-15 | ₹387.40 | ₹398.00 | ₹385.85 | ₹390.25 | 69,089 |
| 2026-05-14 | ₹377.90 | ₹390.00 | ₹373.05 | ₹385.45 | 50,789 |
| 2026-05-13 | ₹373.45 | ₹380.00 | ₹371.00 | ₹373.95 | 44,452 |
| 2026-05-12 | ₹382.10 | ₹386.35 | ₹368.40 | ₹373.45 | 53,823 |
| 2026-05-11 | ₹390.25 | ₹397.00 | ₹378.20 | ₹384.85 | 68,552 |
| 2026-05-08 | ₹400.40 | ₹409.25 | ₹386.00 | ₹390.25 | 127,757 |
| 2026-05-07 | ₹397.45 | ₹403.00 | ₹395.25 | ₹398.15 | 68,500 |
| 2026-05-06 | ₹402.05 | ₹402.05 | ₹387.75 | ₹391.50 | 107,222 |
| 2026-05-05 | ₹400.50 | ₹406.20 | ₹394.55 | ₹402.10 | 312,024 |
| 2026-05-04 | ₹369.90 | ₹418.85 | ₹367.00 | ₹400.50 | 3,632,313 |
| 2026-04-30 | ₹361.35 | ₹369.00 | ₹352.00 | ₹355.45 | 63,012 |
| 2026-04-29 | ₹351.00 | ₹369.90 | ₹347.05 | ₹366.85 | 77,956 |
| 2026-04-28 | ₹339.95 | ₹359.20 | ₹339.00 | ₹355.95 | 72,711 |
| 2026-04-27 | ₹337.00 | ₹343.25 | ₹335.70 | ₹342.15 | 19,513 |
| 2026-04-24 | ₹329.60 | ₹338.00 | ₹327.30 | ₹335.70 | 47,314 |
| 2026-04-23 | ₹338.00 | ₹342.95 | ₹328.40 | ₹329.60 | 37,388 |
| 2026-04-22 | ₹337.00 | ₹344.00 | ₹333.75 | ₹337.45 | 53,068 |
| 2026-04-21 | ₹322.70 | ₹340.75 | ₹322.70 | ₹337.00 | 106,139 |
| 2026-04-20 | ₹320.00 | ₹332.40 | ₹316.20 | ₹326.35 | 37,169 |
| 2026-04-17 | ₹324.00 | ₹325.80 | ₹320.05 | ₹323.40 | 18,565 |
| 2026-04-16 | ₹322.90 | ₹330.00 | ₹318.30 | ₹319.60 | 50,199 |
| 2026-04-15 | ₹307.95 | ₹320.00 | ₹306.60 | ₹318.30 | 55,946 |
| 2026-04-13 | ₹302.00 | ₹308.95 | ₹299.00 | ₹304.65 | 23,057 |
| 2026-04-10 | ₹306.00 | ₹306.00 | ₹300.65 | ₹302.75 | 26,992 |
| 2026-04-09 | ₹294.05 | ₹304.95 | ₹294.05 | ₹301.35 | 35,963 |
| 2026-04-08 | ₹297.00 | ₹302.50 | ₹290.05 | ₹293.80 | 20,962 |
| 2026-04-07 | ₹286.00 | ₹290.75 | ₹285.35 | ₹288.20 | 12,154 |
| 2026-04-06 | ₹292.15 | ₹293.45 | ₹279.90 | ₹289.05 | 61,833 |
| 2026-04-02 | ₹284.05 | ₹289.10 | ₹280.05 | ₹287.85 | 32,406 |
| 2026-04-01 | ₹295.00 | ₹295.00 | ₹284.05 | ₹287.40 | 42,228 |
| 2026-03-30 | ₹285.05 | ₹288.10 | ₹279.50 | ₹280.30 | 87,545 |
| 2026-03-27 | ₹280.00 | ₹296.70 | ₹275.90 | ₹288.65 | 157,313 |
| 2026-03-25 | ₹278.00 | ₹288.05 | ₹278.00 | ₹285.90 | 79,095 |
| 2026-03-24 | ₹267.90 | ₹285.00 | ₹262.50 | ₹281.05 | 116,585 |
| 2026-03-23 | ₹271.15 | ₹273.75 | ₹257.05 | ₹263.75 | 184,063 |
| 2026-03-20 | ₹278.00 | ₹278.00 | ₹272.05 | ₹273.65 | 47,405 |
| 2026-03-19 | ₹276.30 | ₹280.00 | ₹272.60 | ₹278.05 | 87,445 |
| 2026-03-18 | ₹272.25 | ₹281.00 | ₹272.25 | ₹279.55 | 43,652 |
| 2026-03-17 | ₹277.80 | ₹278.70 | ₹271.55 | ₹272.10 | 33,075 |
| 2026-03-16 | ₹279.95 | ₹281.25 | ₹275.10 | ₹277.25 | 29,318 |
| 2026-03-13 | ₹289.00 | ₹289.00 | ₹278.00 | ₹279.40 | 91,192 |
| 2026-03-12 | ₹289.00 | ₹293.35 | ₹284.00 | ₹288.00 | 93,350 |
| 2026-03-11 | ₹290.25 | ₹295.00 | ₹288.00 | ₹291.50 | 53,043 |
| 2026-03-10 | ₹287.65 | ₹295.00 | ₹286.00 | ₹290.30 | 32,243 |
| 2026-03-09 | ₹294.05 | ₹294.05 | ₹284.05 | ₹286.15 | 64,001 |
| 2026-03-06 | ₹295.20 | ₹303.15 | ₹294.05 | ₹297.90 | 51,536 |
| 2026-03-05 | ₹296.75 | ₹299.80 | ₹289.15 | ₹295.20 | 626,107 |
| 2026-03-04 | ₹304.30 | ₹304.30 | ₹294.00 | ₹295.25 | 79,641 |
| 2026-03-02 | ₹303.00 | ₹309.50 | ₹302.15 | ₹304.75 | 56,984 |
| 2026-02-27 | ₹301.90 | ₹308.85 | ₹295.80 | ₹305.30 | 939,268 |
| 2026-02-26 | ₹292.95 | ₹305.35 | ₹288.90 | ₹301.90 | 135,277 |
| 2026-02-25 | ₹294.35 | ₹297.45 | ₹290.65 | ₹293.15 | 87,506 |
| 2026-02-24 | ₹298.60 | ₹301.60 | ₹288.30 | ₹294.05 | 111,904 |
| 2026-02-23 | ₹295.20 | ₹301.35 | ₹295.20 | ₹299.75 | 80,460 |
| 2026-02-20 | ₹303.20 | ₹303.20 | ₹294.40 | ₹296.80 | 111,905 |
| 2026-02-19 | ₹310.05 | ₹311.40 | ₹300.10 | ₹301.75 | 78,505 |
| 2026-02-18 | ₹310.00 | ₹315.75 | ₹309.00 | ₹311.05 | 80,311 |
| 2026-02-17 | ₹310.00 | ₹313.05 | ₹302.30 | ₹309.75 | 196,563 |
| 2026-02-16 | ₹327.90 | ₹328.05 | ₹311.45 | ₹312.60 | 83,342 |
| 2026-02-13 | ₹340.00 | ₹340.00 | ₹324.75 | ₹327.35 | 78,800 |
| 2026-02-12 | ₹344.05 | ₹345.00 | ₹339.70 | ₹340.35 | 15,026 |
| 2026-02-11 | ₹348.35 | ₹350.70 | ₹341.65 | ₹345.95 | 19,696 |
| 2026-02-10 | ₹345.00 | ₹352.00 | ₹343.75 | ₹348.35 | 60,590 |
| 2026-02-09 | ₹340.75 | ₹347.00 | ₹339.00 | ₹345.60 | 74,131 |
| 2026-02-06 | ₹345.45 | ₹348.90 | ₹339.75 | ₹341.10 | 86,246 |
| 2026-02-05 | ₹340.00 | ₹351.85 | ₹335.10 | ₹343.70 | 205,810 |
| 2026-02-04 | ₹342.80 | ₹350.00 | ₹338.80 | ₹345.40 | 122,269 |
| 2026-02-03 | ₹344.00 | ₹346.50 | ₹328.55 | ₹341.95 | 128,064 |
| 2026-02-02 | ₹338.50 | ₹339.60 | ₹332.50 | ₹338.45 | 46,679 |
| 2026-02-01 | ₹335.70 | ₹341.05 | ₹332.30 | ₹340.05 | 29,497 |
| 2026-01-30 | ₹320.05 | ₹339.90 | ₹319.10 | ₹336.50 | 92,119 |
| 2026-01-29 | ₹330.30 | ₹330.30 | ₹323.25 | ₹326.50 | 52,499 |
| 2026-01-28 | ₹320.65 | ₹330.50 | ₹320.65 | ₹327.35 | 24,132 |
| 2026-01-27 | ₹323.20 | ₹325.85 | ₹316.95 | ₹325.10 | 37,680 |
| 2026-01-23 | ₹334.20 | ₹334.20 | ₹320.40 | ₹321.55 | 31,020 |
| 2026-01-22 | ₹322.75 | ₹335.00 | ₹322.55 | ₹332.55 | 60,700 |
| 2026-01-21 | ₹321.25 | ₹329.95 | ₹315.80 | ₹322.75 | 54,117 |
| 2026-01-20 | ₹329.50 | ₹329.50 | ₹319.70 | ₹321.30 | 32,353 |
| 2026-01-19 | ₹330.05 | ₹332.50 | ₹329.30 | ₹330.85 | 20,568 |
| 2026-01-16 | ₹331.00 | ₹334.75 | ₹327.60 | ₹330.05 | 35,641 |
| 2026-01-14 | ₹331.50 | ₹336.25 | ₹331.15 | ₹332.70 | 36,228 |
| 2026-01-13 | ₹325.70 | ₹339.35 | ₹325.70 | ₹334.80 | 131,212 |
| 2026-01-12 | ₹332.30 | ₹332.30 | ₹321.45 | ₹325.05 | 74,542 |
| 2026-01-09 | ₹332.90 | ₹334.65 | ₹330.00 | ₹331.35 | 30,723 |
| 2026-01-08 | ₹334.00 | ₹338.45 | ₹331.40 | ₹332.90 | 543,099 |
| 2026-01-07 | ₹337.95 | ₹349.00 | ₹331.00 | ₹334.65 | 1,024,153 |
| 2026-01-06 | ₹338.30 | ₹338.65 | ₹335.00 | ₹337.95 | 30,977 |
| 2026-01-05 | ₹340.00 | ₹340.75 | ₹334.90 | ₹338.30 | 41,823 |
| 2026-01-02 | ₹330.15 | ₹340.10 | ₹330.15 | ₹339.30 | 27,620 |
| 2026-01-01 | ₹333.40 | ₹333.40 | ₹330.25 | ₹331.45 | 10,736 |
SIS Share Price Performance Analysis (Aug 2017 - Oct 2026)
SIS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+25.12%
₹331.45 → ₹414.70
Year to Date
Price Volatility
14.78%
Low Volatility
Year to Date
Average Daily Volume
227,862
Year to Date Average
NSE Exchange
SIS Share Price History – Frequently Asked Questions
Common questions about SIS historical data and records. Review SIS P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of SIS (SIS)?
The all-time high share price of SIS was ₹699.0 recorded on May 03, 2018 on the NSE exchange.
What is the all-time low share price of SIS (SIS)?
The all-time low share price of SIS was ₹257.05 recorded on March 23, 2026 on the NSE exchange.
How can I download SIS historical share price data?
You can download SIS historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SIS shares?
The highest trading volume day for SIS was 8,866,092 shares traded on June 24, 2026 on the NSE exchange, with share price at ₹441.5.