Canada markets closed

Siel Financial Services Limited (SIELFNS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
26.54+0.52 (+2.00%)
At close: 02:15PM IST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202426.5426.5426.5426.5426.543,474
May 14, 202426.0226.0226.0026.0226.025,800
May 13, 202425.5125.5125.5125.5125.51300
May 10, 202425.0125.0125.0025.0125.0110,735
May 09, 202424.5224.5224.5224.5224.52250
May 08, 202424.0424.0424.0424.0424.0456,766
May 07, 202423.5723.5723.5723.5723.576,051
May 06, 202423.1123.1123.1123.1123.1116,930
May 03, 202422.6622.6622.6622.6622.66660
May 02, 202422.2222.2222.2222.2222.22500
Apr 30, 202421.7921.7921.7921.7921.795,420
Apr 29, 202421.3721.3721.3721.3721.372,183
Apr 26, 202420.9620.9620.9620.9620.964,354
Apr 25, 202420.5520.5520.5520.5520.557,880
Apr 24, 202420.1520.1520.1520.1520.1512,146
Apr 23, 202419.7619.7619.7619.7619.761,301
Apr 22, 202419.3819.3819.3819.3819.386,751
Apr 19, 202419.0019.0019.0019.0019.0017,077
Apr 18, 202418.6318.6318.6318.6318.631,058
Apr 16, 202418.2718.2718.2718.2718.271,819
Apr 15, 202417.9217.9217.9217.9217.9223,008
Apr 12, 202417.5717.5717.5717.5717.573,768
Apr 10, 202417.2317.2317.2317.2317.23736
Apr 09, 202416.9016.9016.9016.9016.902,324
Apr 08, 202416.5716.5716.5716.5716.5720,141
Apr 05, 202415.7915.7915.7915.7915.798,520
Apr 04, 202415.0415.0415.0415.0415.0434
Apr 03, 202414.0014.3314.0014.3314.3322,950
Apr 02, 202413.6513.6513.6513.6513.6518,944
Apr 01, 202412.9913.0012.9913.0013.00230
Mar 28, 202411.8012.3911.8012.3912.39897
Mar 27, 202411.8011.8011.1211.8011.802,437
Mar 26, 202410.9911.2410.2711.2411.2422,568
Mar 22, 202411.2611.2610.7010.7110.717,943
Mar 21, 202411.3112.0011.2611.2611.263,124
Mar 20, 202412.4712.9211.8511.8511.85248
Mar 19, 202414.5014.5012.4712.4712.473,939
Mar 18, 202414.9514.9512.9013.8513.85936
Mar 15, 2024------
Mar 14, 202415.5016.4013.9513.9713.971,984
Mar 13, 202415.5715.5715.5015.5015.505,621
Mar 12, 202416.9817.5216.0016.6016.603,667
Mar 11, 202415.9016.8014.2815.9515.952,737
Mar 07, 202417.0217.0215.5315.8115.81612
Mar 06, 202418.2518.2516.0017.0217.021,013
Mar 05, 202419.2019.2016.4117.0017.002,490
Mar 04, 202418.5018.6517.5017.8317.832,562
Mar 01, 202415.5316.9914.2916.9916.991,228
Feb 29, 202415.0017.0414.0115.5315.534,432
Feb 28, 202415.0617.1015.0015.5015.502,111
Feb 27, 202415.6017.5015.3015.7515.753,059
Feb 26, 202417.0019.5016.2016.9816.981,256
Feb 23, 202417.0818.0017.0818.0018.0049
Feb 22, 202418.1019.4517.1017.4317.434,613
Feb 21, 202419.6019.6918.0019.0019.004,434
Feb 20, 202418.0019.9518.0018.5118.519,064
Feb 19, 202417.1219.7817.0019.0019.002,063
Feb 16, 202419.0019.0016.5118.8618.86346
Feb 15, 202418.6119.9917.3817.4617.461,228
Feb 14, 202419.5919.5918.0019.3119.31131
Feb 13, 202421.9021.9019.0019.9919.992,939
Feb 12, 202419.1520.9919.1520.9920.99641
Feb 09, 202418.6120.4718.6119.1019.103,232
Feb 08, 202419.5019.5019.5019.5019.5052
Feb 07, 202419.0020.9019.0020.4820.4810,612
Feb 06, 202420.9520.9519.9119.9119.912
Feb 05, 202422.0022.0020.9520.9520.951,617
Feb 02, 202422.0022.0022.0022.0022.00-
Feb 01, 202420.7522.7020.6322.0022.00268
Jan 31, 202421.7121.7121.7021.7121.717,343
Jan 30, 202418.7520.6818.7520.6820.6812,820
Jan 29, 202419.6519.7018.8019.7019.702,981
Jan 25, 202418.7618.7718.7618.7718.77208
Jan 24, 202419.0219.0219.0219.0219.02-
Jan 23, 202419.0219.0219.0219.0219.02609
Jan 19, 202419.4019.4019.4019.4019.404,978
Jan 18, 202418.6619.0318.6619.0319.035,274
Jan 17, 202418.6618.6618.6618.6618.661,095
Jan 16, 202418.3018.3018.3018.3018.30200
Jan 15, 202418.3018.3018.3018.3018.306
Jan 12, 202418.6218.6218.3018.3018.30115
Jan 11, 202418.6218.6218.6218.6218.62260
Jan 10, 202419.0019.0019.0019.0019.0060
Jan 09, 202419.1519.1519.1519.1519.15206
Jan 08, 202419.1519.1519.1519.1519.15200
Jan 05, 202419.1219.5019.1219.5019.5037
Jan 04, 202419.1419.1419.1219.1219.1221
Jan 03, 202419.1419.1419.1419.1419.14104
Jan 02, 202419.9220.3119.5319.5319.532,231
Jan 01, 202419.7519.9219.7519.9219.9242,385
Dec 29, 202318.7719.5318.7719.5319.5331,915
Dec 28, 202319.1519.1519.1519.1519.1522,164
Dec 27, 202318.4218.7818.4218.7818.7810,910
Dec 26, 202318.4218.4218.4218.4218.421,014
Dec 22, 202318.0618.0618.0618.0618.061,807
Dec 21, 202317.7117.7117.7117.7117.714,830
Dec 20, 202317.3717.3717.3717.3717.3711,305
Dec 19, 202318.3518.3516.6117.0317.0315,481
Dec 18, 202316.6517.4816.5017.4817.4812,706
Dec 15, 202316.0016.8015.2016.6516.654,334
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...