tiprankstipranks
Trending News
More News >
SIS Limited (IN:SIS)
:SIS
India Market
Advertisement

SIS Limited (SIS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
335.00
336.70
331.65
336.05
336.05
+1.10%
246
0.02
Oct 16, 2025
334.00
338.05
331.75
332.40
332.40
-0.58%
242
0.02
Oct 15, 2025
331.90
337.50
330.20
334.35
334.35
+0.60%
591
0.04
Oct 14, 2025
338.00
338.00
329.10
332.35
332.35
-0.76%
1,846
0.12
Oct 13, 2025
324.60
337.20
324.60
334.90
334.90
+2.71%
3,999
0.27
Oct 10, 2025
322.35
329.00
322.35
326.05
326.05
+0.52%
2,863
0.19
Oct 09, 2025
328.95
329.65
323.05
324.35
324.35
-0.57%
8,352
0.56
Oct 08, 2025
325.00
329.30
325.00
326.20
326.20
-0.61%
2,450
0.16
Oct 07, 2025
328.00
330.00
325.30
328.20
328.20
+0.75%
4,274
0.29
Oct 06, 2025
335.20
341.75
323.05
325.75
325.75
-4.82%
5,854
0.40
Oct 03, 2025
350.00
350.00
341.65
342.25
342.25
-2.12%
3,529
0.24
Oct 01, 2025
349.00
350.00
347.00
349.65
349.65
+0.27%
373
0.03
Sep 30, 2025
346.60
350.30
341.65
348.70
348.70
+1.15%
1,841
0.12
Sep 29, 2025
345.00
346.60
342.55
344.75
344.75
-0.09%
1,291
0.09
Sep 26, 2025
346.05
348.10
341.00
345.05
345.05
-0.39%
3,996
0.27
Sep 25, 2025
340.05
351.10
340.05
346.40
346.40
+1.75%
5,170
0.34
Sep 24, 2025
345.70
355.00
335.40
340.45
340.45
-1.52%
15,367
1.03
Sep 23, 2025
343.00
347.95
341.25
345.70
345.70
+1.50%
1,921
0.13
Sep 22, 2025
340.35
345.80
340.00
340.60
340.60
-0.99%
1,978
0.13
Sep 19, 2025
348.50
349.00
341.20
344.00
344.00
-1.26%
1,478
0.10
Sep 18, 2025
350.60
351.35
347.25
348.40
348.40
-0.61%
2,613
0.17
Sep 17, 2025
356.25
356.25
349.00
350.55
350.55
-0.44%
1,678
0.11
Sep 16, 2025
350.95
356.25
348.70
352.10
352.10
+0.77%
4,037
0.27
Sep 15, 2025
346.60
358.00
346.60
349.40
349.40
0.00%
4,658
0.31
Sep 12, 2025
349.00
350.25
345.35
349.40
349.40
+0.66%
1,553
0.10
Sep 11, 2025
355.00
355.00
346.05
347.10
347.10
-1.50%
3,966
0.26
Sep 10, 2025
357.45
361.90
350.00
352.40
352.40
-1.18%
2,502
0.16
Sep 09, 2025
358.50
360.65
352.65
356.60
356.60
-0.60%
4,067
0.26
Sep 08, 2025
365.70
366.20
355.20
358.75
358.75
+0.38%
704,254
162.88
Sep 05, 2025
371.70
371.70
349.00
357.40
357.40
-3.20%
4,589
1.06
Sep 04, 2025
371.60
372.10
366.40
369.20
369.20
-0.98%
3,955
0.89
Sep 03, 2025
366.00
374.95
364.90
372.85
372.85
+2.40%
443
0.09
Sep 02, 2025
370.55
370.55
363.10
364.10
364.10
+0.04%
223
0.05
Sep 01, 2025
359.05
366.70
359.05
363.95
363.95
+1.10%
1,574
0.31
Aug 29, 2025
362.00
362.45
359.00
360.00
360.00
-0.18%
2,179
0.43
Aug 28, 2025
357.00
365.75
357.00
360.65
360.65
-1.77%
2,642
0.51
Aug 26, 2025
371.00
371.00
360.75
367.15
367.15
-0.53%
2,334
0.44
Aug 25, 2025
365.85
372.00
362.55
369.10
369.10
+0.89%
3,686
0.69
Aug 22, 2025
355.25
369.25
355.00
365.85
365.85
+1.26%
5,502
1.03
Aug 21, 2025
360.45
365.20
357.50
361.30
361.30
+0.24%
4,713
0.88
Aug 20, 2025
359.50
363.55
357.60
360.45
360.45
+0.36%
1,100
0.09
Aug 19, 2025
355.80
361.00
355.80
359.15
359.15
+1.14%
1,138
0.09
Aug 18, 2025
350.30
359.30
350.30
355.10
355.10
+0.90%
2,385
0.20
Aug 14, 2025
358.95
362.40
349.00
351.95
351.95
-1.44%
1,682
0.14
Aug 13, 2025
366.00
370.15
354.10
357.10
357.10
-1.87%
3,324
0.27
Aug 12, 2025
370.05
374.15
363.00
363.90
363.90
-1.49%
952
0.08
Aug 11, 2025
372.90
378.85
367.20
369.40
369.40
-0.58%
1,073
0.09
Aug 08, 2025
371.50
393.70
370.50
371.55
371.55
-0.08%
4,088
0.33
Aug 07, 2025
368.65
373.95
365.50
371.85
371.85
-0.80%
10,852
0.88
Aug 06, 2025
373.60
379.00
365.70
374.85
374.85
+0.24%
1,401
0.11
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis