SIS Limited (SIS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 416.00 | 428.00 | 412.00 | 425.45 | 425.45 | 4,898 |
| May 09, 2024 | 416.00 | 423.05 | 405.00 | 418.90 | 418.90 | 12,626 |
| May 08, 2024 | 434.00 | 434.00 | 415.05 | 419.25 | 419.25 | 13,641 |
| May 07, 2024 | 441.00 | 447.15 | 430.10 | 434.15 | 434.15 | 5,314 |
| May 06, 2024 | 456.25 | 456.80 | 439.00 | 440.80 | 440.80 | 2,587 |
| May 03, 2024 | 453.10 | 460.60 | 448.25 | 453.85 | 453.85 | 8,837 |
| May 02, 2024 | 467.05 | 467.20 | 449.05 | 454.15 | 454.15 | 7,501 |
| Apr 30, 2024 | 468.00 | 473.65 | 463.95 | 466.90 | 466.90 | 1,980 |
| Apr 29, 2024 | 465.55 | 476.55 | 465.00 | 466.15 | 466.15 | 3,239 |
| Apr 26, 2024 | 474.20 | 477.60 | 469.00 | 473.50 | 473.50 | 3,622 |
| Apr 25, 2024 | 476.70 | 482.05 | 468.00 | 474.20 | 474.20 | 4,330 |
| Apr 24, 2024 | 473.00 | 484.00 | 472.05 | 476.30 | 476.30 | 2,374 |
| Apr 23, 2024 | 471.50 | 477.90 | 470.45 | 471.80 | 471.80 | 1,543 |
| Apr 22, 2024 | 472.15 | 482.95 | 462.05 | 469.65 | 469.65 | 7,194 |
| Apr 19, 2024 | 452.50 | 465.60 | 451.50 | 462.85 | 462.85 | 2,925 |
| Apr 18, 2024 | 451.20 | 472.00 | 451.20 | 457.90 | 457.90 | 11,317 |
| Apr 16, 2024 | 437.25 | 458.15 | 437.25 | 455.35 | 455.35 | 2,179 |
| Apr 15, 2024 | 422.05 | 452.00 | 422.05 | 448.70 | 448.70 | 4,521 |
| Apr 12, 2024 | 450.90 | 468.55 | 447.40 | 452.80 | 452.80 | 2,972 |
| Apr 10, 2024 | 455.00 | 458.00 | 447.70 | 450.90 | 450.90 | 3,583 |
| Apr 09, 2024 | 451.60 | 456.05 | 449.05 | 455.75 | 455.75 | 2,864 |
| Apr 08, 2024 | 458.15 | 458.40 | 446.00 | 448.80 | 448.80 | 1,090 |
| Apr 05, 2024 | 442.30 | 458.00 | 442.30 | 453.35 | 453.35 | 3,595 |
| Apr 04, 2024 | 442.35 | 445.25 | 438.95 | 442.00 | 442.00 | 1,360 |
| Apr 03, 2024 | 438.10 | 442.95 | 435.95 | 437.60 | 437.60 | 1,787 |
| Apr 02, 2024 | 436.45 | 440.95 | 423.30 | 437.65 | 437.65 | 5,102 |
| Apr 01, 2024 | 412.35 | 439.95 | 408.25 | 435.95 | 435.95 | 10,986 |
| Mar 28, 2024 | 419.55 | 429.55 | 406.05 | 409.30 | 409.30 | 13,226 |
| Mar 27, 2024 | 440.85 | 441.45 | 416.25 | 418.90 | 418.90 | 12,581 |
| Mar 26, 2024 | 440.80 | 451.00 | 437.80 | 441.00 | 441.00 | 1,984 |
| Mar 22, 2024 | 449.85 | 449.85 | 438.25 | 440.35 | 440.35 | 3,821 |
| Mar 21, 2024 | 455.95 | 462.00 | 445.05 | 448.00 | 448.00 | 4,154 |
| Mar 20, 2024 | 431.35 | 453.00 | 431.35 | 445.50 | 445.50 | 3,590 |
| Mar 19, 2024 | 448.80 | 454.10 | 430.70 | 433.45 | 433.45 | 6,650 |
| Mar 18, 2024 | 451.70 | 457.15 | 446.30 | 455.25 | 455.25 | 3,018 |
| Mar 15, 2024 | 459.55 | 464.85 | 451.45 | 452.30 | 452.30 | 1,508 |
| Mar 14, 2024 | 438.00 | 461.15 | 438.00 | 454.90 | 454.90 | 4,119 |
| Mar 13, 2024 | 457.05 | 461.25 | 434.50 | 447.50 | 447.50 | 33,635 |
| Mar 12, 2024 | 450.00 | 464.95 | 450.00 | 461.65 | 461.65 | 2,466 |
| Mar 11, 2024 | 458.30 | 480.00 | 450.50 | 454.35 | 454.35 | 4,256 |
| Mar 07, 2024 | 441.60 | 454.00 | 441.25 | 452.55 | 452.55 | 2,287 |
| Mar 06, 2024 | 451.00 | 451.00 | 436.00 | 443.80 | 443.80 | 2,989 |
| Mar 05, 2024 | 449.15 | 453.30 | 446.60 | 450.10 | 450.10 | 5,560 |
| Mar 04, 2024 | 444.30 | 457.20 | 440.05 | 449.15 | 449.15 | 5,779 |
| Mar 01, 2024 | 435.40 | 446.20 | 435.40 | 443.65 | 443.65 | 9,914 |
| Feb 29, 2024 | 424.95 | 440.95 | 416.50 | 437.90 | 437.90 | 5,693 |
| Feb 28, 2024 | 428.00 | 435.30 | 416.35 | 417.10 | 417.10 | 10,117 |
| Feb 27, 2024 | 452.20 | 452.20 | 427.10 | 430.65 | 430.65 | 14,912 |
| Feb 26, 2024 | 443.95 | 444.40 | 436.35 | 439.65 | 439.65 | 9,682 |
| Feb 23, 2024 | 437.25 | 442.00 | 437.25 | 438.50 | 438.50 | 2,210 |
| Feb 22, 2024 | 446.00 | 446.00 | 433.50 | 435.55 | 435.55 | 7,848 |
| Feb 21, 2024 | 454.55 | 456.35 | 439.00 | 440.45 | 440.45 | 4,069 |
| Feb 20, 2024 | 444.20 | 461.40 | 444.10 | 452.00 | 452.00 | 3,862 |
| Feb 19, 2024 | 453.10 | 455.65 | 442.80 | 445.20 | 445.20 | 4,483 |
| Feb 16, 2024 | 454.00 | 458.10 | 448.00 | 450.65 | 450.65 | 3,389 |
| Feb 15, 2024 | 450.00 | 455.00 | 447.45 | 449.45 | 449.45 | 4,722 |
| Feb 14, 2024 | 451.00 | 451.10 | 441.10 | 448.85 | 448.85 | 8,773 |
| Feb 13, 2024 | 472.65 | 472.65 | 442.85 | 450.30 | 450.30 | 5,287 |
| Feb 12, 2024 | 469.95 | 473.85 | 450.60 | 452.35 | 452.35 | 8,914 |
| Feb 09, 2024 | 493.55 | 494.00 | 464.90 | 467.15 | 467.15 | 4,269 |
| Feb 08, 2024 | 488.00 | 493.00 | 484.05 | 490.05 | 490.05 | 2,552 |
| Feb 07, 2024 | 490.45 | 494.95 | 484.40 | 486.50 | 486.50 | 3,402 |
| Feb 06, 2024 | 485.05 | 501.00 | 480.80 | 487.80 | 487.80 | 15,842 |
| Feb 05, 2024 | 484.55 | 497.00 | 482.05 | 487.00 | 487.00 | 12,727 |
| Feb 02, 2024 | 489.50 | 493.90 | 477.55 | 487.00 | 487.00 | 15,909 |
| Feb 01, 2024 | 494.30 | 498.70 | 483.25 | 488.55 | 488.55 | 19,406 |
| Jan 31, 2024 | 521.25 | 530.00 | 484.60 | 489.45 | 489.45 | 18,893 |
| Jan 30, 2024 | 530.10 | 538.95 | 514.05 | 521.35 | 521.35 | 16,350 |
| Jan 29, 2024 | 525.00 | 528.00 | 517.20 | 525.00 | 525.00 | 7,363 |
| Jan 25, 2024 | 510.00 | 523.85 | 510.00 | 518.40 | 518.40 | 6,951 |
| Jan 24, 2024 | 496.05 | 527.00 | 496.05 | 505.00 | 505.00 | 8,648 |
| Jan 23, 2024 | 540.10 | 544.10 | 490.30 | 495.60 | 495.60 | 58,144 |
| Jan 19, 2024 | 468.05 | 480.00 | 462.50 | 475.05 | 475.05 | 12,083 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 461.45 | 475.30 | 457.75 | 463.75 | 463.75 | 3,686 |
| Jan 16, 2024 | 479.95 | 479.95 | 455.65 | 458.60 | 458.60 | 4,611 |
| Jan 15, 2024 | 468.35 | 479.00 | 458.60 | 472.50 | 472.50 | 21,483 |
| Jan 12, 2024 | 456.80 | 467.00 | 456.55 | 460.50 | 460.50 | 1,335 |
| Jan 11, 2024 | 454.85 | 459.15 | 449.95 | 453.50 | 453.50 | 2,107 |
| Jan 10, 2024 | 457.90 | 458.20 | 452.95 | 454.50 | 454.50 | 1,048 |
| Jan 09, 2024 | 457.00 | 460.15 | 452.75 | 454.25 | 454.25 | 2,082 |
| Jan 08, 2024 | 460.45 | 461.75 | 454.10 | 455.70 | 455.70 | 6,162 |
| Jan 05, 2024 | 462.90 | 466.00 | 455.90 | 458.40 | 458.40 | 1,670 |
| Jan 04, 2024 | 461.85 | 464.85 | 455.75 | 459.70 | 459.70 | 3,517 |
| Jan 03, 2024 | 455.35 | 463.65 | 451.90 | 458.45 | 458.45 | 11,314 |
| Jan 02, 2024 | 455.50 | 457.75 | 451.00 | 453.75 | 453.75 | 6,751 |
| Jan 01, 2024 | 454.25 | 467.00 | 448.00 | 464.75 | 464.75 | 5,087 |
| Dec 29, 2023 | 458.55 | 460.50 | 452.00 | 454.10 | 454.10 | 1,063 |
| Dec 28, 2023 | 468.20 | 470.70 | 455.00 | 456.05 | 456.05 | 2,792 |
| Dec 27, 2023 | 464.40 | 468.60 | 458.95 | 467.15 | 467.15 | 2,717 |
| Dec 26, 2023 | 471.10 | 476.30 | 461.90 | 463.60 | 463.60 | 4,322 |
| Dec 22, 2023 | 478.00 | 478.05 | 464.40 | 470.85 | 470.85 | 2,913 |
| Dec 21, 2023 | 459.10 | 478.00 | 453.95 | 474.35 | 474.35 | 7,787 |
| Dec 20, 2023 | 473.70 | 500.95 | 451.85 | 465.00 | 465.00 | 16,083 |
| Dec 19, 2023 | 461.50 | 469.00 | 461.50 | 465.80 | 465.80 | 5,254 |
| Dec 18, 2023 | 451.45 | 464.55 | 451.25 | 462.35 | 462.35 | 3,289 |
| Dec 15, 2023 | 457.75 | 458.00 | 447.85 | 451.10 | 451.10 | 10,447 |
| Dec 14, 2023 | 461.75 | 461.75 | 450.80 | 454.20 | 454.20 | 2,374 |
| Dec 13, 2023 | 460.45 | 460.45 | 441.00 | 452.70 | 452.70 | 11,589 |
| Dec 12, 2023 | 465.00 | 466.80 | 451.85 | 455.35 | 455.35 | 21,559 |
| *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.