Price Data Selection & Download
SIL Investments Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5736 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine SIL Investments quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹910.00
October 22, 2024
NSE Exchange
Share Price All Time Low
₹30.50
March 06, 2009
NSE Exchange
Highest Volume Trading Day
619,786
December 31, 2020 • ₹214.45
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
SILINV daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹422.00 | ₹422.00 | ₹412.10 | ₹414.95 | 1,555 |
| 2026-07-23 | ₹427.90 | ₹428.95 | ₹415.05 | ₹419.15 | 1,742 |
| 2026-07-22 | ₹423.00 | ₹427.90 | ₹416.00 | ₹420.70 | 1,358 |
| 2026-07-21 | ₹430.65 | ₹435.00 | ₹418.95 | ₹423.15 | 1,909 |
| 2026-07-20 | ₹430.00 | ₹433.00 | ₹420.00 | ₹422.20 | 160 |
| 2026-07-17 | ₹432.00 | ₹434.70 | ₹412.05 | ₹421.80 | 3,538 |
| 2026-07-16 | ₹420.10 | ₹444.00 | ₹415.05 | ₹430.20 | 6,507 |
| 2026-07-15 | ₹415.00 | ₹426.45 | ₹415.00 | ₹421.80 | 1,246 |
| 2026-07-14 | ₹421.00 | ₹425.00 | ₹414.85 | ₹418.90 | 1,532 |
| 2026-07-13 | ₹417.50 | ₹427.00 | ₹414.50 | ₹420.85 | 1,640 |
| 2026-07-10 | ₹421.00 | ₹430.00 | ₹417.10 | ₹420.05 | 1,254 |
| 2026-07-09 | ₹415.00 | ₹424.70 | ₹415.00 | ₹421.20 | 774 |
| 2026-07-08 | ₹409.00 | ₹429.00 | ₹409.00 | ₹415.00 | 377 |
| 2026-07-07 | ₹420.05 | ₹422.65 | ₹410.00 | ₹420.45 | 1,211 |
| 2026-07-06 | ₹418.00 | ₹442.85 | ₹418.00 | ₹422.40 | 2,067 |
| 2026-07-03 | ₹417.00 | ₹425.00 | ₹417.00 | ₹419.90 | 1,990 |
| 2026-07-02 | ₹425.65 | ₹426.50 | ₹417.60 | ₹422.50 | 530 |
| 2026-07-01 | ₹419.75 | ₹427.80 | ₹419.75 | ₹425.05 | 456 |
| 2026-06-30 | ₹417.00 | ₹428.40 | ₹405.00 | ₹419.75 | 735 |
| 2026-06-29 | ₹415.10 | ₹428.95 | ₹415.10 | ₹422.20 | 765 |
| 2026-06-25 | ₹423.00 | ₹429.00 | ₹420.00 | ₹421.05 | 1,949 |
| 2026-06-24 | ₹436.20 | ₹436.20 | ₹419.75 | ₹422.65 | 1,605 |
| 2026-06-23 | ₹427.10 | ₹437.00 | ₹425.00 | ₹426.15 | 2,057 |
| 2026-06-22 | ₹421.25 | ₹442.20 | ₹421.25 | ₹427.35 | 1,028 |
| 2026-06-19 | ₹435.00 | ₹442.40 | ₹425.90 | ₹427.60 | 1,925 |
| 2026-06-18 | ₹446.50 | ₹446.50 | ₹433.00 | ₹436.45 | 6,335 |
| 2026-06-17 | ₹425.00 | ₹432.80 | ₹425.00 | ₹429.20 | 1,282 |
| 2026-06-16 | ₹428.00 | ₹432.00 | ₹422.45 | ₹425.40 | 1,644 |
| 2026-06-15 | ₹418.55 | ₹435.00 | ₹418.50 | ₹422.45 | 1,689 |
| 2026-06-12 | ₹411.00 | ₹425.00 | ₹411.00 | ₹420.85 | 2,055 |
| 2026-06-11 | ₹413.20 | ₹423.15 | ₹410.05 | ₹411.20 | 1,707 |
| 2026-06-10 | ₹410.00 | ₹428.00 | ₹409.00 | ₹413.20 | 1,590 |
| 2026-06-09 | ₹430.80 | ₹430.80 | ₹406.00 | ₹410.80 | 3,189 |
| 2026-06-08 | ₹422.00 | ₹422.05 | ₹416.10 | ₹416.20 | 1,999 |
| 2026-06-05 | ₹421.00 | ₹428.70 | ₹415.10 | ₹423.00 | 1,636 |
| 2026-06-04 | ₹420.00 | ₹426.95 | ₹417.35 | ₹424.50 | 1,767 |
| 2026-06-03 | ₹412.55 | ₹428.90 | ₹412.55 | ₹420.00 | 1,352 |
| 2026-06-02 | ₹414.10 | ₹428.95 | ₹414.10 | ₹426.55 | 629 |
| 2026-06-01 | ₹433.95 | ₹433.95 | ₹420.25 | ₹422.40 | 2,460 |
| 2026-05-29 | ₹411.10 | ₹427.00 | ₹411.10 | ₹422.40 | 1,488 |
| 2026-05-27 | ₹424.25 | ₹429.00 | ₹420.00 | ₹421.10 | 3,422 |
| 2026-05-26 | ₹428.60 | ₹430.90 | ₹416.00 | ₹421.60 | 2,456 |
| 2026-05-25 | ₹431.90 | ₹439.00 | ₹390.00 | ₹424.15 | 12,867 |
| 2026-05-22 | ₹431.05 | ₹438.90 | ₹431.00 | ₹431.90 | 786 |
| 2026-05-21 | ₹446.95 | ₹447.00 | ₹430.00 | ₹434.80 | 6,436 |
| 2026-05-20 | ₹447.95 | ₹448.80 | ₹434.00 | ₹441.95 | 550 |
| 2026-05-19 | ₹433.00 | ₹446.45 | ₹432.60 | ₹440.35 | 753 |
| 2026-05-18 | ₹449.50 | ₹457.00 | ₹441.00 | ₹441.40 | 552 |
| 2026-05-15 | ₹448.80 | ₹457.15 | ₹441.15 | ₹450.15 | 1,110 |
| 2026-05-14 | ₹466.00 | ₹466.00 | ₹441.00 | ₹448.80 | 1,788 |
| 2026-05-13 | ₹459.95 | ₹459.95 | ₹441.00 | ₹449.15 | 5,755 |
| 2026-05-12 | ₹484.05 | ₹493.70 | ₹460.00 | ₹465.35 | 3,600 |
| 2026-05-11 | ₹479.70 | ₹487.70 | ₹467.10 | ₹484.05 | 4,643 |
| 2026-05-08 | ₹464.75 | ₹480.85 | ₹462.15 | ₹467.15 | 2,386 |
| 2026-05-07 | ₹464.80 | ₹473.80 | ₹458.10 | ₹469.00 | 3,069 |
| 2026-05-06 | ₹468.10 | ₹471.00 | ₹441.00 | ₹465.05 | 1,947 |
| 2026-05-05 | ₹464.00 | ₹468.70 | ₹462.10 | ₹464.45 | 537 |
| 2026-05-04 | ₹477.00 | ₹489.45 | ₹462.00 | ₹463.80 | 1,429 |
| 2026-04-30 | ₹462.40 | ₹473.90 | ₹461.00 | ₹469.45 | 1,605 |
| 2026-04-29 | ₹462.90 | ₹472.00 | ₹459.30 | ₹462.40 | 2,995 |
| 2026-04-28 | ₹455.10 | ₹468.85 | ₹449.00 | ₹462.75 | 1,170 |
| 2026-04-27 | ₹461.30 | ₹469.80 | ₹449.25 | ₹455.10 | 1,708 |
| 2026-04-24 | ₹471.80 | ₹488.40 | ₹455.15 | ₹463.60 | 3,295 |
| 2026-04-23 | ₹469.00 | ₹480.10 | ₹468.95 | ₹475.45 | 4,429 |
| 2026-04-22 | ₹475.00 | ₹475.00 | ₹461.95 | ₹469.45 | 1,010 |
| 2026-04-21 | ₹466.70 | ₹481.95 | ₹466.00 | ₹469.25 | 6,333 |
| 2026-04-20 | ₹473.90 | ₹476.10 | ₹458.85 | ₹466.70 | 1,711 |
| 2026-04-17 | ₹448.75 | ₹479.00 | ₹430.00 | ₹471.60 | 3,571 |
| 2026-04-16 | ₹439.90 | ₹443.95 | ₹434.10 | ₹439.70 | 2,004 |
| 2026-04-15 | ₹433.65 | ₹439.95 | ₹429.10 | ₹439.30 | 5,796 |
| 2026-04-13 | ₹419.00 | ₹434.65 | ₹412.00 | ₹431.45 | 2,633 |
| 2026-04-10 | ₹419.50 | ₹434.00 | ₹416.00 | ₹429.75 | 3,185 |
| 2026-04-09 | ₹427.00 | ₹437.00 | ₹415.00 | ₹416.80 | 3,370 |
| 2026-04-08 | ₹440.00 | ₹440.00 | ₹417.65 | ₹427.00 | 2,826 |
| 2026-04-07 | ₹406.85 | ₹418.00 | ₹394.40 | ₹405.30 | 2,783 |
| 2026-04-06 | ₹401.75 | ₹412.50 | ₹395.00 | ₹406.85 | 1,936 |
| 2026-04-02 | ₹396.00 | ₹405.80 | ₹386.40 | ₹401.75 | 1,875 |
| 2026-04-01 | ₹404.00 | ₹404.00 | ₹391.30 | ₹396.00 | 1,322 |
| 2026-03-30 | ₹400.05 | ₹402.95 | ₹380.00 | ₹381.55 | 5,588 |
| 2026-03-27 | ₹400.00 | ₹401.00 | ₹390.00 | ₹392.50 | 3,750 |
| 2026-03-25 | ₹397.95 | ₹409.80 | ₹397.95 | ₹403.30 | 2,753 |
| 2026-03-24 | ₹399.15 | ₹406.75 | ₹390.20 | ₹397.95 | 2,076 |
| 2026-03-23 | ₹401.00 | ₹402.10 | ₹392.00 | ₹394.10 | 2,178 |
| 2026-03-20 | ₹404.00 | ₹409.85 | ₹402.30 | ₹402.40 | 7,739 |
| 2026-03-19 | ₹402.30 | ₹415.35 | ₹402.00 | ₹404.85 | 3,369 |
| 2026-03-18 | ₹419.95 | ₹420.00 | ₹403.90 | ₹414.25 | 8,540 |
| 2026-03-17 | ₹402.00 | ₹416.35 | ₹397.30 | ₹404.30 | 8,387 |
| 2026-03-16 | ₹401.05 | ₹410.05 | ₹393.00 | ₹395.70 | 4,097 |
| 2026-03-13 | ₹402.10 | ₹429.45 | ₹395.00 | ₹402.25 | 6,092 |
| 2026-03-12 | ₹418.95 | ₹418.95 | ₹392.05 | ₹411.30 | 6,393 |
| 2026-03-11 | ₹415.15 | ₹429.95 | ₹408.00 | ₹416.40 | 4,129 |
| 2026-03-10 | ₹418.00 | ₹426.45 | ₹401.25 | ₹416.70 | 4,683 |
| 2026-03-09 | ₹410.00 | ₹416.70 | ₹398.45 | ₹405.60 | 3,411 |
| 2026-03-06 | ₹420.20 | ₹432.85 | ₹409.10 | ₹412.80 | 3,368 |
| 2026-03-05 | ₹419.95 | ₹420.00 | ₹397.60 | ₹414.00 | 1,667 |
| 2026-03-04 | ₹408.00 | ₹421.00 | ₹396.00 | ₹416.80 | 4,631 |
| 2026-03-02 | ₹412.00 | ₹436.00 | ₹405.00 | ₹416.85 | 9,040 |
| 2026-02-27 | ₹434.55 | ₹439.90 | ₹427.95 | ₹436.00 | 3,139 |
| 2026-02-26 | ₹430.00 | ₹438.95 | ₹430.00 | ₹432.40 | 2,487 |
| 2026-02-25 | ₹433.25 | ₹439.85 | ₹421.00 | ₹428.05 | 1,404 |
| 2026-02-24 | ₹434.30 | ₹440.80 | ₹431.00 | ₹433.05 | 974 |
| 2026-02-23 | ₹467.95 | ₹467.95 | ₹430.40 | ₹440.95 | 1,508 |
| 2026-02-20 | ₹454.95 | ₹455.00 | ₹438.05 | ₹442.45 | 1,060 |
| 2026-02-19 | ₹444.00 | ₹457.95 | ₹444.00 | ₹448.60 | 529 |
| 2026-02-18 | ₹448.05 | ₹457.40 | ₹448.00 | ₹454.75 | 911 |
| 2026-02-17 | ₹442.00 | ₹457.00 | ₹442.00 | ₹454.15 | 1,622 |
| 2026-02-16 | ₹443.45 | ₹460.00 | ₹443.45 | ₹448.90 | 1,993 |
| 2026-02-13 | ₹441.00 | ₹457.95 | ₹441.00 | ₹443.45 | 2,577 |
| 2026-02-12 | ₹460.00 | ₹463.50 | ₹450.00 | ₹455.30 | 1,701 |
| 2026-02-11 | ₹455.20 | ₹463.00 | ₹452.90 | ₹458.50 | 3,912 |
| 2026-02-10 | ₹454.65 | ₹471.55 | ₹454.35 | ₹459.70 | 1,132 |
| 2026-02-09 | ₹467.95 | ₹468.85 | ₹450.00 | ₹458.65 | 1,198 |
| 2026-02-06 | ₹457.00 | ₹458.35 | ₹441.00 | ₹449.05 | 1,770 |
| 2026-02-05 | ₹465.50 | ₹470.85 | ₹455.25 | ₹456.00 | 4,998 |
| 2026-02-04 | ₹465.00 | ₹467.10 | ₹451.00 | ₹461.35 | 2,628 |
| 2026-02-03 | ₹438.45 | ₹458.90 | ₹438.45 | ₹455.75 | 3,316 |
| 2026-02-02 | ₹436.05 | ₹450.85 | ₹425.70 | ₹429.40 | 2,026 |
| 2026-02-01 | ₹454.00 | ₹454.00 | ₹433.20 | ₹435.10 | 1,050 |
| 2026-01-30 | ₹454.40 | ₹454.55 | ₹439.95 | ₹448.80 | 2,877 |
| 2026-01-29 | ₹442.75 | ₹455.30 | ₹432.00 | ₹447.65 | 8,620 |
| 2026-01-28 | ₹440.00 | ₹446.85 | ₹430.10 | ₹438.45 | 1,271 |
| 2026-01-27 | ₹437.30 | ₹455.10 | ₹424.45 | ₹432.55 | 7,128 |
| 2026-01-23 | ₹447.60 | ₹453.00 | ₹431.00 | ₹437.30 | 1,355 |
| 2026-01-22 | ₹451.90 | ₹454.00 | ₹440.00 | ₹447.65 | 2,150 |
| 2026-01-21 | ₹438.00 | ₹448.45 | ₹436.40 | ₹445.20 | 4,535 |
| 2026-01-20 | ₹468.95 | ₹468.95 | ₹429.95 | ₹436.40 | 8,409 |
| 2026-01-19 | ₹479.40 | ₹479.40 | ₹460.60 | ₹468.90 | 1,713 |
| 2026-01-16 | ₹485.40 | ₹485.40 | ₹465.05 | ₹467.05 | 1,776 |
| 2026-01-14 | ₹470.05 | ₹494.00 | ₹470.05 | ₹472.45 | 1,471 |
| 2026-01-13 | ₹481.50 | ₹485.60 | ₹475.10 | ₹478.10 | 1,825 |
| 2026-01-12 | ₹489.30 | ₹489.30 | ₹466.25 | ₹481.50 | 4,766 |
| 2026-01-09 | ₹490.00 | ₹501.00 | ₹485.00 | ₹489.30 | 2,161 |
| 2026-01-08 | ₹506.00 | ₹510.35 | ₹490.20 | ₹496.70 | 1,961 |
| 2026-01-07 | ₹506.95 | ₹510.85 | ₹480.00 | ₹506.50 | 3,240 |
| 2026-01-06 | ₹516.85 | ₹524.00 | ₹502.00 | ₹510.85 | 2,986 |
| 2026-01-05 | ₹523.00 | ₹524.95 | ₹508.20 | ₹516.85 | 2,236 |
| 2026-01-02 | ₹525.45 | ₹525.45 | ₹511.00 | ₹518.05 | 2,422 |
| 2026-01-01 | ₹519.75 | ₹525.35 | ₹513.00 | ₹517.55 | 733 |
SIL Investments Share Price Performance Analysis (Jan 2003 - Jul 2026)
SILINV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.82%
₹517.55 → ₹414.95
Year to Date
Price Volatility
6.20%
Low Volatility
Year to Date
Average Daily Volume
2,738
Year to Date Average
NSE Exchange
SIL Investments Share Price History – Frequently Asked Questions
Common questions about SILINV historical data and records. For live price, key ratios and fundamentals, see SILINV share price screener.
What is the all-time high share price of SIL Investments (SILINV)?
The all-time high share price of SIL Investments was ₹910.0 recorded on October 22, 2024 on the NSE exchange.
What is the all-time low share price of SIL Investments (SILINV)?
The all-time low share price of SIL Investments was ₹30.5 recorded on March 06, 2009 on the NSE exchange.
How can I download SILINV historical share price data?
You can download SIL Investments 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 SILINV shares?
The highest trading volume day for SIL Investments was 619,786 shares traded on December 31, 2020 on the NSE exchange, with share price at ₹214.45.