UK markets close in 3 hours 6 minutes

Standard Industries Limited (SIL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
24.42+0.53 (+2.22%)
At close: 03:29PM IST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202423.5024.9923.5024.4224.4239,997
10 Jun 202424.5024.5023.7123.8923.8926,304
07 Jun 202423.7023.8523.4023.5923.594,271
06 Jun 202424.4024.4023.1023.3023.309,724
05 Jun 202422.7123.6021.5023.4823.4841,811
04 Jun 202423.9224.0022.0022.5122.5126,477
03 Jun 202423.9424.1522.5523.4523.4522,551
31 May 202423.0523.7523.0523.4723.472,673
30 May 202423.5023.9923.1123.1523.1511,614
29 May 202423.9124.3023.5523.7523.754,683
28 May 202424.2624.2623.5023.7423.7414,484
27 May 202425.0925.2023.4123.7823.7820,623
24 May 202425.5025.6424.0224.1224.1216,109
23 May 202425.9525.9525.2625.4125.4115,264
22 May 202427.0127.2025.2025.6425.6465,899
21 May 202425.3727.2524.4026.3826.38193,901
17 May 202422.4224.5622.4224.5624.5626,675
16 May 202422.4922.4922.1022.3322.336,532
15 May 202422.7222.7222.0022.3422.344,752
14 May 202422.8422.8422.4022.4722.472,393
13 May 202422.4122.9322.4022.4622.4610,505
10 May 202422.4522.8422.4522.8022.801,959
09 May 202422.6123.0522.2022.3322.3318,173
08 May 202423.4423.4422.5122.6922.6915,261
07 May 202423.7023.7022.5522.5822.583,948
06 May 202423.7423.7423.0523.2423.2417,232
03 May 202424.0024.2522.8023.2323.2327,396
02 May 202423.1224.0023.1223.9123.9110,330
30 Apr 202424.0524.0523.4023.5623.565,902
29 Apr 202423.0124.3023.0123.9623.9629,899
26 Apr 202423.1124.2923.1123.5623.5617,239
25 Apr 202423.1023.9522.8523.6323.6335,500
24 Apr 202422.9023.5022.9023.0823.089,862
23 Apr 202422.5223.1522.4323.0023.0013,547
22 Apr 202422.7522.7522.1022.5222.5224,556
19 Apr 202422.8022.8022.0522.2022.2012,216
18 Apr 202422.5723.4922.1222.8022.8011,465
16 Apr 202422.6223.2021.8022.5722.5735,634
15 Apr 202422.1222.8221.8522.1822.1812,194
12 Apr 202423.0123.2422.2122.5622.5622,410
10 Apr 202423.3723.3722.7022.8122.8143,926
09 Apr 202422.4923.4222.1323.2223.2236,827
08 Apr 202423.6523.6522.8222.9522.954,335
05 Apr 202422.6023.4022.6023.1923.1963,482
04 Apr 202422.9022.9022.3022.7222.7214,135
03 Apr 202422.1122.6522.0522.4922.4923,961
02 Apr 202422.0222.6022.0222.2522.2520,914
01 Apr 202422.1122.9422.0222.3822.3841,132
28 Mar 202422.6722.9522.4022.6122.6110,332
28 Mar 20240.5 Dividend
27 Mar 202423.4523.4822.6923.1322.6323,914
26 Mar 202422.9923.1022.3123.0222.5251,904
22 Mar 202423.0723.0722.1722.7022.2113,282
21 Mar 202422.9023.1021.9022.3421.8632,320
20 Mar 202422.8022.8022.1122.5422.057,755
19 Mar 202423.3423.3522.0022.1321.6521,875
18 Mar 202422.2122.9822.2122.8722.389,532
15 Mar 202422.0022.4521.2022.2021.7220,668
14 Mar 202421.8921.8920.2321.5721.1035,116
13 Mar 202422.1622.5821.0521.0520.5928,607
12 Mar 202423.2723.2722.0122.1521.6729,006
11 Mar 202423.6924.0022.5022.8122.3217,781
07 Mar 202422.7523.2521.6222.9822.4810,273
06 Mar 202423.7823.7822.1122.1721.697,339
05 Mar 202423.2823.9522.6023.2722.7712,443
04 Mar 202423.9024.2023.0023.2822.7824,005
01 Mar 202422.4523.2022.1022.7722.2816,345
29 Feb 202422.9923.1022.1022.2721.7922,313
28 Feb 202423.7723.7722.2022.8522.3622,814
27 Feb 202423.8723.8722.8323.3422.845,782
26 Feb 202422.8524.1022.5523.4022.8914,831
23 Feb 202423.1624.3023.1623.5923.0818,320
22 Feb 202423.8823.8822.7223.5923.0810,103
21 Feb 202423.7023.9023.3023.5723.065,213
20 Feb 202423.3724.0023.0023.2722.7724,027
19 Feb 202423.6524.6923.2823.8623.349,541
16 Feb 202423.7024.5023.7024.1323.6116,874
15 Feb 202423.0124.0023.0123.7923.287,627
14 Feb 202423.6923.6922.9523.3022.8011,673
13 Feb 202423.0524.4022.9023.3622.8636,969
12 Feb 202425.2925.2923.9524.0923.5715,193
09 Feb 202424.6024.9524.1524.8024.2634,682
08 Feb 202424.5024.9923.5124.1523.6317,939
07 Feb 202424.8524.8524.2524.4923.9635,931
06 Feb 202425.3025.7024.4024.8024.2630,032
05 Feb 202425.7525.7524.3025.2624.7140,842
02 Feb 202424.9924.9924.5024.6524.1224,100
01 Feb 202425.4025.4024.5124.6124.0814,837
31 Jan 202425.2025.2024.6024.9824.4426,519
30 Jan 202424.3125.8024.3124.8324.2934,929
29 Jan 202424.8125.7424.5024.5824.0539,090
25 Jan 202425.8425.8424.5524.9624.4219,678
24 Jan 202425.8825.8825.0525.3124.768,125
23 Jan 202426.9526.9525.2525.4924.9436,585
19 Jan 202426.9927.3926.4126.5625.9911,607
18 Jan 2024------
17 Jan 202427.0027.7026.1626.3725.8047,649
16 Jan 202427.9028.2526.2627.4826.89137,278
15 Jan 202426.6926.9125.2126.9126.3391,283
12 Jan 202425.9826.2025.2525.6325.0879,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...