UK markets closed

Superior Industrial Enterprises Limited (SIEL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
44.76-3.24 (-6.75%)
At close: 03:29PM IST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202451.8051.8043.6044.7644.761,016
31 May 202446.5048.0045.0048.0048.00693
30 May 2024------
29 May 202448.1448.1448.1448.1448.141,002
28 May 202450.0050.0048.0048.1448.14544
27 May 202448.3448.3447.0048.2548.25622
24 May 202446.0546.2546.0546.2546.2547
23 May 202450.9550.9546.0546.0546.05576
22 May 202448.0048.0046.8046.8046.80391
21 May 202448.2848.2846.0248.2848.28828
17 May 202447.0047.5047.0047.0147.01252
16 May 202449.4949.4946.5047.1147.11634
15 May 202451.0051.0045.2648.2448.24966
14 May 202446.1048.3246.1047.9947.991,372
13 May 202448.8048.8047.5548.8048.80126
10 May 202451.8051.8048.8048.8048.80216
09 May 202453.8453.8445.1049.0049.00830
08 May 202449.0949.0949.0049.0049.005
07 May 202451.0051.0049.0049.0549.051,785
06 May 202449.5049.5046.0046.4146.411,264
03 May 202445.9047.4045.0045.0745.07532
02 May 202448.4948.4945.9045.9045.90774
30 Apr 202447.0547.9546.1646.1646.16940
29 Apr 202448.0048.9043.0045.0145.011,796
26 Apr 202447.7548.0047.2047.2547.25191
25 Apr 202448.5049.0047.0047.0347.03745
24 Apr 202447.0648.7647.0648.7648.76110
23 Apr 202448.8048.8046.5647.0347.03658
22 Apr 202446.0048.9946.0048.8048.80611
19 Apr 202446.3046.3045.0046.0046.002,340
18 Apr 202448.0048.0046.0047.0047.00881
16 Apr 202449.0049.0046.7048.0048.001,262
15 Apr 202449.0049.0047.0047.0047.001,346
12 Apr 202449.4849.4847.0348.7548.751,833
10 Apr 202449.9049.9047.0049.4849.48594
09 Apr 202448.4548.4847.5048.4848.482,221
08 Apr 202448.5050.0046.0646.1846.183,124
05 Apr 202450.3550.3545.3247.5547.5512,530
04 Apr 202450.3552.8150.3550.3550.354,113
03 Apr 202451.1053.0051.0553.0053.00409
02 Apr 202451.2552.3351.0751.6351.632,129
01 Apr 202453.4053.7653.4053.7553.75250
28 Mar 202449.4551.9149.1751.2051.20891
27 Mar 202449.2552.9049.1949.4449.4420,748
26 Mar 202452.2552.2551.2151.7751.77142
22 Mar 202449.8352.3048.9052.2552.25412
21 Mar 202452.4552.4549.8349.8349.833,227
20 Mar 202452.5952.5952.4552.4552.4543
19 Mar 202453.9053.9051.3052.6052.60349
18 Mar 202452.6053.9952.6053.9953.99102
15 Mar 2024------
14 Mar 202447.5152.4847.5152.4852.481,176
13 Mar 202455.2755.2750.0150.0150.011,413
12 Mar 202454.8856.0052.3652.6452.641,342
11 Mar 202457.0058.4555.0055.1155.11476
07 Mar 202455.1457.8952.3957.8957.893,596
06 Mar 202457.0060.0055.1455.1455.143,478
05 Mar 202458.0561.4558.0458.0458.042,169
04 Mar 202457.4961.5055.7361.0961.095,881
01 Mar 202461.7461.7461.7461.7461.742,241
29 Feb 202468.4068.4064.9864.9864.98555
28 Feb 202475.5475.5468.4068.4068.403,029
27 Feb 202472.1272.1265.2672.0072.0014,935
26 Feb 202468.6968.6968.6968.6968.691,658
23 Feb 202465.4165.4265.0065.4265.425,671
22 Feb 202462.3162.3162.3162.3162.314,129
21 Feb 202459.3559.3559.3559.3559.352,243
20 Feb 202456.5356.5356.5356.5356.53637
19 Feb 202453.8453.8453.8453.8453.841,225
16 Feb 202451.2851.2850.9951.2851.2840,453
15 Feb 202451.7051.7047.6648.8448.841,334
14 Feb 202450.0050.0045.4449.2449.24777
13 Feb 202446.0650.8946.0647.8247.821,517
12 Feb 202448.9948.9945.0148.4848.48421
09 Feb 202448.4948.4946.0846.8146.811,156
08 Feb 202448.4948.5043.9848.4948.492,032
07 Feb 202448.8948.8946.0046.2946.291,243
06 Feb 202445.5249.0045.5148.4048.403,249
05 Feb 202447.9947.9945.0247.9047.90562
02 Feb 202448.6448.6446.2546.3746.37728
01 Feb 202448.7548.7546.7048.6548.65303
31 Jan 202444.6549.3544.6548.9248.92387
30 Jan 202448.9948.9947.0047.0047.00369
29 Jan 202447.3149.6547.0547.0547.05439
25 Jan 202449.6049.6044.9547.3147.31448
24 Jan 202445.0047.2543.0147.2547.252,191
23 Jan 202445.8045.8043.3145.0045.00217
19 Jan 202447.8048.0046.1547.9047.90618
18 Jan 202449.0049.0045.5047.8047.80264
17 Jan 202446.2547.9046.2547.8947.89579
16 Jan 202446.2546.2544.3046.2546.251,288
15 Jan 202446.4346.4346.1546.2546.251,178
12 Jan 202448.7048.7044.5046.4346.431,188
11 Jan 202446.3846.8043.8446.4546.451,051
10 Jan 202445.9546.4442.2146.0246.024,184
09 Jan 202446.8646.8644.2344.2344.2331,555
08 Jan 202446.7046.7046.5546.5546.556,576
05 Jan 202446.5549.0046.5549.0049.004,549
04 Jan 202448.8049.3548.8049.0049.001,052
03 Jan 202447.0048.6047.0047.0047.001,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...