Superior Industrial Enterprises Limited (SIEL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 02:16PM IST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 51.80 | 51.80 | 48.80 | 48.80 | 48.80 | 216 |
| May 09, 2024 | 53.84 | 53.84 | 45.10 | 49.00 | 49.00 | 830 |
| May 08, 2024 | 49.09 | 49.09 | 49.00 | 49.00 | 49.00 | 5 |
| May 07, 2024 | 51.00 | 51.00 | 49.00 | 49.05 | 49.05 | 1,785 |
| May 06, 2024 | 49.50 | 49.50 | 46.00 | 46.41 | 46.41 | 1,264 |
| May 03, 2024 | 45.90 | 47.40 | 45.00 | 45.07 | 45.07 | 532 |
| May 02, 2024 | 48.49 | 48.49 | 45.90 | 45.90 | 45.90 | 774 |
| Apr 30, 2024 | 47.05 | 47.95 | 46.16 | 46.16 | 46.16 | 940 |
| Apr 29, 2024 | 48.00 | 48.90 | 43.00 | 45.01 | 45.01 | 1,796 |
| Apr 26, 2024 | 47.75 | 48.00 | 47.20 | 47.25 | 47.25 | 191 |
| Apr 25, 2024 | 48.50 | 49.00 | 47.00 | 47.03 | 47.03 | 745 |
| Apr 24, 2024 | 47.06 | 48.76 | 47.06 | 48.76 | 48.76 | 110 |
| Apr 23, 2024 | 48.80 | 48.80 | 46.56 | 47.03 | 47.03 | 658 |
| Apr 22, 2024 | 46.00 | 48.99 | 46.00 | 48.80 | 48.80 | 611 |
| Apr 19, 2024 | 46.30 | 46.30 | 45.00 | 46.00 | 46.00 | 2,340 |
| Apr 18, 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 881 |
| Apr 16, 2024 | 49.00 | 49.00 | 46.70 | 48.00 | 48.00 | 1,262 |
| Apr 15, 2024 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 1,346 |
| Apr 12, 2024 | 49.48 | 49.48 | 47.03 | 48.75 | 48.75 | 1,833 |
| Apr 10, 2024 | 49.90 | 49.90 | 47.00 | 49.48 | 49.48 | 594 |
| Apr 09, 2024 | 48.45 | 48.48 | 47.50 | 48.48 | 48.48 | 2,221 |
| Apr 08, 2024 | 48.50 | 50.00 | 46.06 | 46.18 | 46.18 | 3,124 |
| Apr 05, 2024 | 50.35 | 50.35 | 45.32 | 47.55 | 47.55 | 12,530 |
| Apr 04, 2024 | 50.35 | 52.81 | 50.35 | 50.35 | 50.35 | 4,113 |
| Apr 03, 2024 | 51.10 | 53.00 | 51.05 | 53.00 | 53.00 | 409 |
| Apr 02, 2024 | 51.25 | 52.33 | 51.07 | 51.63 | 51.63 | 2,129 |
| Apr 01, 2024 | 53.40 | 53.76 | 53.40 | 53.75 | 53.75 | 250 |
| Mar 28, 2024 | 49.45 | 51.91 | 49.17 | 51.20 | 51.20 | 891 |
| Mar 27, 2024 | 49.25 | 52.90 | 49.19 | 49.44 | 49.44 | 20,748 |
| Mar 26, 2024 | 52.25 | 52.25 | 51.21 | 51.77 | 51.77 | 142 |
| Mar 22, 2024 | 49.83 | 52.30 | 48.90 | 52.25 | 52.25 | 412 |
| Mar 21, 2024 | 52.45 | 52.45 | 49.83 | 49.83 | 49.83 | 3,227 |
| Mar 20, 2024 | 52.59 | 52.59 | 52.45 | 52.45 | 52.45 | 43 |
| Mar 19, 2024 | 53.90 | 53.90 | 51.30 | 52.60 | 52.60 | 349 |
| Mar 18, 2024 | 52.60 | 53.99 | 52.60 | 53.99 | 53.99 | 102 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 47.51 | 52.48 | 47.51 | 52.48 | 52.48 | 1,176 |
| Mar 13, 2024 | 55.27 | 55.27 | 50.01 | 50.01 | 50.01 | 1,413 |
| Mar 12, 2024 | 54.88 | 56.00 | 52.36 | 52.64 | 52.64 | 1,342 |
| Mar 11, 2024 | 57.00 | 58.45 | 55.00 | 55.11 | 55.11 | 476 |
| Mar 07, 2024 | 55.14 | 57.89 | 52.39 | 57.89 | 57.89 | 3,596 |
| Mar 06, 2024 | 57.00 | 60.00 | 55.14 | 55.14 | 55.14 | 3,478 |
| Mar 05, 2024 | 58.05 | 61.45 | 58.04 | 58.04 | 58.04 | 2,169 |
| Mar 04, 2024 | 57.49 | 61.50 | 55.73 | 61.09 | 61.09 | 5,881 |
| Mar 01, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 2,241 |
| Feb 29, 2024 | 68.40 | 68.40 | 64.98 | 64.98 | 64.98 | 555 |
| Feb 28, 2024 | 75.54 | 75.54 | 68.40 | 68.40 | 68.40 | 3,029 |
| Feb 27, 2024 | 72.12 | 72.12 | 65.26 | 72.00 | 72.00 | 14,935 |
| Feb 26, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1,658 |
| Feb 23, 2024 | 65.41 | 65.42 | 65.00 | 65.42 | 65.42 | 5,671 |
| Feb 22, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 4,129 |
| Feb 21, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 2,243 |
| Feb 20, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 637 |
| Feb 19, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 1,225 |
| Feb 16, 2024 | 51.28 | 51.28 | 50.99 | 51.28 | 51.28 | 40,453 |
| Feb 15, 2024 | 51.70 | 51.70 | 47.66 | 48.84 | 48.84 | 1,334 |
| Feb 14, 2024 | 50.00 | 50.00 | 45.44 | 49.24 | 49.24 | 777 |
| Feb 13, 2024 | 46.06 | 50.89 | 46.06 | 47.82 | 47.82 | 1,517 |
| Feb 12, 2024 | 48.99 | 48.99 | 45.01 | 48.48 | 48.48 | 421 |
| Feb 09, 2024 | 48.49 | 48.49 | 46.08 | 46.81 | 46.81 | 1,156 |
| Feb 08, 2024 | 48.49 | 48.50 | 43.98 | 48.49 | 48.49 | 2,032 |
| Feb 07, 2024 | 48.89 | 48.89 | 46.00 | 46.29 | 46.29 | 1,243 |
| Feb 06, 2024 | 45.52 | 49.00 | 45.51 | 48.40 | 48.40 | 3,249 |
| Feb 05, 2024 | 47.99 | 47.99 | 45.02 | 47.90 | 47.90 | 562 |
| Feb 02, 2024 | 48.64 | 48.64 | 46.25 | 46.37 | 46.37 | 728 |
| Feb 01, 2024 | 48.75 | 48.75 | 46.70 | 48.65 | 48.65 | 303 |
| Jan 31, 2024 | 44.65 | 49.35 | 44.65 | 48.92 | 48.92 | 387 |
| Jan 30, 2024 | 48.99 | 48.99 | 47.00 | 47.00 | 47.00 | 369 |
| Jan 29, 2024 | 47.31 | 49.65 | 47.05 | 47.05 | 47.05 | 439 |
| Jan 25, 2024 | 49.60 | 49.60 | 44.95 | 47.31 | 47.31 | 448 |
| Jan 24, 2024 | 45.00 | 47.25 | 43.01 | 47.25 | 47.25 | 2,191 |
| Jan 23, 2024 | 45.80 | 45.80 | 43.31 | 45.00 | 45.00 | 217 |
| Jan 19, 2024 | 47.80 | 48.00 | 46.15 | 47.90 | 47.90 | 618 |
| Jan 18, 2024 | 49.00 | 49.00 | 45.50 | 47.80 | 47.80 | 264 |
| Jan 17, 2024 | 46.25 | 47.90 | 46.25 | 47.89 | 47.89 | 579 |
| Jan 16, 2024 | 46.25 | 46.25 | 44.30 | 46.25 | 46.25 | 1,288 |
| Jan 15, 2024 | 46.43 | 46.43 | 46.15 | 46.25 | 46.25 | 1,178 |
| Jan 12, 2024 | 48.70 | 48.70 | 44.50 | 46.43 | 46.43 | 1,188 |
| Jan 11, 2024 | 46.38 | 46.80 | 43.84 | 46.45 | 46.45 | 1,051 |
| Jan 10, 2024 | 45.95 | 46.44 | 42.21 | 46.02 | 46.02 | 4,184 |
| Jan 09, 2024 | 46.86 | 46.86 | 44.23 | 44.23 | 44.23 | 31,555 |
| Jan 08, 2024 | 46.70 | 46.70 | 46.55 | 46.55 | 46.55 | 6,576 |
| Jan 05, 2024 | 46.55 | 49.00 | 46.55 | 49.00 | 49.00 | 4,549 |
| Jan 04, 2024 | 48.80 | 49.35 | 48.80 | 49.00 | 49.00 | 1,052 |
| Jan 03, 2024 | 47.00 | 48.60 | 47.00 | 47.00 | 47.00 | 1,215 |
| Jan 02, 2024 | 47.50 | 49.01 | 46.56 | 46.56 | 46.56 | 40,207 |
| Jan 01, 2024 | 50.00 | 50.00 | 49.01 | 49.01 | 49.01 | 70 |
| Dec 29, 2023 | 52.22 | 52.22 | 47.50 | 50.00 | 50.00 | 701 |
| Dec 28, 2023 | 49.00 | 49.99 | 49.00 | 49.96 | 49.96 | 771 |
| Dec 27, 2023 | 49.50 | 49.50 | 47.05 | 49.00 | 49.00 | 2,605 |
| Dec 26, 2023 | 47.10 | 49.50 | 47.10 | 49.50 | 49.50 | 227 |
| Dec 22, 2023 | 52.00 | 52.00 | 49.50 | 49.50 | 49.50 | 290 |
| Dec 21, 2023 | 49.00 | 51.15 | 49.00 | 51.15 | 51.15 | 578 |
| Dec 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13 |
| Dec 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| Dec 18, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,478 |
| Dec 15, 2023 | 51.45 | 51.45 | 48.00 | 51.30 | 51.30 | 591 |
| Dec 14, 2023 | 48.45 | 52.89 | 48.45 | 49.00 | 49.00 | 3,891 |
| Dec 13, 2023 | 53.55 | 53.55 | 51.00 | 51.00 | 51.00 | 529 |
| Dec 12, 2023 | 54.32 | 54.58 | 50.22 | 51.00 | 51.00 | 1,152 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.