NSE - Delayed Quote
INR
Standard Industries Limited (SIL.NS)
15.00
-0.32
(-2.09%)
At close: November 9 at 3:29:30 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
15.70
15.80
14.62
15.00
15.00
148,024
Nov 6, 2026
15.50
15.72
14.91
15.15
15.15
129,323
Nov 5, 2026
15.69
15.89
15.02
15.26
15.26
96,581
Nov 4, 2026
16.10
16.10
15.18
15.33
15.33
144,078
Nov 3, 2026
16.85
16.99
15.80
15.90
15.90
129,345
Nov 2, 2026
16.31
17.00
16.12
16.23
16.23
98,945
Oct 30, 2026
16.77
17.00
16.10
16.31
16.31
90,291
Oct 29, 2026
16.89
16.99
16.09
16.30
16.30
132,417
Oct 28, 2026
16.20
17.65
16.20
16.59
16.59
280,343
Oct 27, 2026
16.83
17.74
16.26
16.41
16.41
140,097
Oct 26, 2026
18.19
18.19
16.49
16.84
16.84
253,149
Oct 23, 2026
18.17
18.66
16.68
17.89
17.89
253,865
Oct 22, 2026
18.99
21.00
17.10
17.99
17.99
3,289,483
Oct 21, 2026
15.39
18.02
15.36
17.63
17.63
998,567
Oct 19, 2026
15.49
15.89
14.90
15.02
15.02
40,233
Oct 16, 2026
15.60
15.68
14.85
14.94
14.94
59,615
Oct 15, 2026
15.37
15.68
15.20
15.38
15.38
36,366
Oct 14, 2026
15.69
15.74
15.11
15.37
15.37
25,164
Oct 13, 2026
15.83
15.88
15.05
15.40
15.40
38,409
Oct 12, 2026
15.54
15.84
15.37
15.62
15.62
56,791
Oct 9, 2026
15.81
16.40
15.46
15.54
15.54
49,013
Oct 8, 2026
16.15
16.65
15.23
15.81
15.81
45,681
Oct 7, 2026
16.00
16.15
15.36
15.62
15.62
45,067
Oct 6, 2026
16.20
16.20
15.86
16.00
16.00
8,963
Oct 5, 2026
15.51
16.48
15.51
15.98
15.98
16,385
Oct 1, 2026
15.70
16.25
15.62
15.83
15.83
44,356
Sep 30, 2026
16.60
16.79
15.50
15.69
15.69
158,905
Sep 29, 2026
16.50
16.89
15.90
16.42
16.42
36,876
Sep 28, 2026
16.95
16.95
16.26
16.63
16.63
24,249
Sep 25, 2026
16.90
17.18
16.50
16.74
16.74
28,440
Sep 24, 2026
17.35
17.43
16.62
16.89
16.89
61,696
Sep 23, 2026
16.25
17.48
16.25
17.13
17.13
136,655
Sep 22, 2026
15.70
16.50
15.70
16.01
16.01
72,593
Sep 21, 2026
16.48
16.58
15.64
15.70
15.70
66,522
Sep 18, 2026
16.21
16.95
16.06
16.13
16.13
54,990
Sep 17, 2026
16.27
16.90
15.60
16.63
16.63
112,890
Sep 16, 2026
17.70
18.00
16.32
16.52
16.52
80,915
Sep 15, 2026
17.76
18.36
17.51
17.60
17.60
31,415
Sep 11, 2026
18.19
18.55
17.50
17.76
17.76
43,283
Sep 10, 2026
18.34
18.99
18.00
18.10
18.10
51,287
Sep 9, 2026
19.19
19.29
18.26
18.35
18.35
75,317
Sep 8, 2026
19.17
19.48
18.97
19.10
19.10
43,242
Sep 7, 2026
19.60
19.84
18.94
19.17
19.17
49,360
Sep 4, 2026
19.91
19.91
19.22
19.59
19.59
66,127
Sep 3, 2026
19.76
19.94
19.21
19.52
19.52
31,449
Sep 2, 2026
20.00
20.10
19.25
19.67
19.67
58,178
Sep 1, 2026
19.70
20.20
19.16
19.77
19.77
78,483
Aug 31, 2026
19.22
19.78
18.90
19.15
19.15
37,093
Aug 28, 2026
19.41
19.69
19.01
19.22
19.22
24,107
Aug 27, 2026
19.56
20.08
19.20
19.32
19.32
37,009
Aug 26, 2026
19.95
20.45
19.50
19.65
19.65
39,998
Aug 25, 2026
20.65
20.65
19.77
19.95
19.95
34,840
Aug 24, 2026
20.84
21.40
19.60
20.15
20.15
260,046
Aug 21, 2026
19.20
22.30
18.81
20.84
20.84
592,621
Aug 20, 2026
19.56
19.94
19.00
19.11
19.11
89,205
Aug 19, 2026
20.23
20.40
19.40
19.56
19.56
185,552
Aug 18, 2026
20.63
20.98
19.38
19.83
19.83
91,235
Aug 17, 2026
21.00
21.55
20.15
20.29
20.29
233,965
Aug 14, 2026
19.50
20.00
18.97
19.59
19.59
223,482
Aug 13, 2026
19.99
20.48
18.51
18.97
18.97
128,178
Aug 12, 2026
21.09
21.50
18.66
19.38
19.38
236,016
Aug 11, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
21.70
21.70
20.08
20.91
20.91
1,432,157
Aug 10, 2026
17.09
20.42
16.81
19.00
18.75
695,301
Aug 7, 2026
17.10
17.20
16.90
17.09
16.87
34,030
Aug 6, 2026
17.15
17.15
16.80
17.02
16.80
27,889
Aug 5, 2026
17.15
17.15
16.80
16.97
16.75
14,212
Aug 4, 2026
17.11
17.11
16.67
16.90
16.68
22,178
Aug 3, 2026
16.89
17.08
16.33
16.95
16.73
22,031
Jul 31, 2026
16.31
16.97
16.31
16.77
16.55
8,535
Jul 30, 2026
16.70
17.21
16.30
16.77
16.55
37,376
Jul 29, 2026
16.42
16.69
16.15
16.45
16.23
23,296
Jul 28, 2026
16.22
16.49
15.87
16.40
16.18
15,126
Jul 27, 2026
15.89
16.39
15.81
16.22
16.01
18,124
Jul 24, 2026
16.10
16.39
15.81
15.89
15.68
7,966
Jul 23, 2026
16.14
16.29
15.90
15.95
15.74
9,387
Jul 22, 2026
15.65
16.23
15.65
16.00
15.79
23,368
Jul 21, 2026
16.00
16.44
15.90
15.93
15.72
11,730
Jul 20, 2026
16.19
16.37
16.00
16.26
16.05
11,576
Jul 17, 2026
15.95
16.40
15.95
16.19
15.98
20,638
Jul 16, 2026
16.59
16.59
15.91
15.99
15.78
10,612
Jul 15, 2026
16.48
16.75
15.91
16.00
15.79
87,144
Jul 14, 2026
16.47
16.55
16.08
16.40
16.18
12,341
Jul 13, 2026
16.46
16.69
16.03
16.31
16.10
21,574
Jul 10, 2026
16.05
16.50
16.05
16.46
16.24
17,546
Jul 9, 2026
15.61
16.29
15.61
16.05
15.84
20,870
Jul 8, 2026
16.12
16.50
15.83
16.10
15.89
35,125
Jul 7, 2026
15.90
16.20
15.45
16.12
15.91
70,134
Jul 6, 2026
15.35
16.04
15.35
15.65
15.44
13,473
Jul 3, 2026
15.93
16.04
15.72
15.92
15.71
8,912
Jul 2, 2026
15.80
16.09
15.67
15.86
15.65
6,263
Jul 1, 2026
15.17
16.10
15.17
15.97
15.76
35,316
Jun 30, 2026
15.99
15.99
15.17
15.60
15.39
8,829
Jun 29, 2026
16.00
16.40
15.31
15.75
15.54
41,928
Jun 25, 2026
15.78
15.82
15.02
15.31
15.11
13,440
Jun 24, 2026
15.31
15.87
15.31
15.57
15.37
32,429
Jun 23, 2026
15.94
15.94
15.50
15.64
15.43
28,046
Jun 22, 2026
15.73
15.99
15.35
15.64
15.43
13,786
Jun 19, 2026
15.65
15.89
15.45
15.73
15.52
5,620
Jun 18, 2026
15.99
15.99
15.30
15.65
15.44
9,604
Jun 17, 2026
15.32
15.80
15.32
15.68
15.47
8,321
Jun 16, 2026
15.67
16.15
15.00
15.32
15.12
72,648
Jun 15, 2026
15.90
16.50
15.02
15.67
15.46
29,462
Jun 12, 2026
15.30
15.40
14.85
15.40
15.20
6,555
Jun 11, 2026
14.91
15.17
14.37
14.82
14.63
43,737
Jun 10, 2026
15.86
15.86
14.60
14.91
14.71
33,893
Jun 9, 2026
15.70
15.75
15.39
15.55
15.35
16,569
Jun 8, 2026
15.97
15.97
15.30
15.42
15.22
17,917
Jun 5, 2026
16.16
16.16
15.60
15.99
15.78
10,403
Jun 4, 2026
16.01
16.16
15.57
15.71
15.50
7,812
Jun 3, 2026
16.25
16.35
15.81
16.01
15.80
15,126
Jun 2, 2026
16.00
16.88
15.88
16.29
16.08
28,950
Jun 1, 2026
16.50
16.78
15.72
15.90
15.69
13,421
May 29, 2026
16.90
16.90
15.85
16.22
16.01
14,218
May 27, 2026
16.00
17.30
15.80
16.51
16.29
35,519
May 26, 2026
15.81
16.85
15.80
16.23
16.02
12,261
May 25, 2026
16.44
17.25
15.71
16.35
16.13
45,831
May 22, 2026
15.43
16.09
15.43
16.01
15.80
17,405
May 21, 2026
15.76
16.53
15.60
15.72
15.51
29,124
May 20, 2026
16.34
16.93
15.55
15.76
15.55
13,524
May 19, 2026
15.95
15.98
15.53
15.92
15.71
11,977
May 18, 2026
15.98
15.98
15.23
15.49
15.29
8,860
May 15, 2026
16.25
16.38
15.31
15.36
15.16
32,107
May 14, 2026
16.40
16.40
15.76
16.13
15.92
18,663
May 13, 2026
16.25
16.80
15.51
16.41
16.19
39,308
May 12, 2026
15.65
16.40
15.30
16.21
16.00
32,788
May 11, 2026
16.51
17.50
15.31
15.55
15.35
23,460
May 8, 2026
16.25
16.49
15.36
16.28
16.07
23,551
May 7, 2026
15.99
16.28
15.30
15.99
15.78
25,328
May 6, 2026
15.80
16.50
15.40
15.79
15.58
22,892
May 5, 2026
15.40
15.94
15.07
15.81
15.60
17,062
May 4, 2026
15.45
15.79
14.41
15.43
15.23
21,397
Apr 30, 2026
15.11
15.48
14.97
15.03
14.83
9,433
Apr 29, 2026
15.57
15.93
15.07
15.11
14.91
17,192
Apr 28, 2026
15.66
15.94
15.50
15.56
15.36
10,026
Apr 27, 2026
15.63
16.10
15.51
15.66
15.45
25,724
Apr 24, 2026
16.03
16.36
15.50
16.14
15.93
11,345
Apr 23, 2026
16.01
16.50
15.90
16.37
16.15
12,310
Apr 22, 2026
16.10
16.60
15.85
16.01
15.80
24,416
Apr 21, 2026
15.94
16.25
15.54
15.79
15.58
28,775
Apr 20, 2026
15.79
16.54
15.16
15.84
15.63
41,353
Apr 17, 2026
15.66
15.90
15.20
15.79
15.58
20,060
Apr 16, 2026
15.90
15.95
15.35
15.51
15.31
20,373
Apr 15, 2026
14.79
15.50
14.79
15.31
15.11
20,557
Apr 13, 2026
14.71
15.40
14.22
14.79
14.60
26,284
Apr 10, 2026
14.93
14.93
14.10
14.71
14.52
11,514
Apr 9, 2026
14.99
14.99
14.22
14.33
14.14
13,158
Apr 8, 2026
14.50
14.99
14.02
14.21
14.02
50,246
Apr 7, 2026
13.59
14.37
13.10
14.10
13.91
37,545
Apr 6, 2026
13.08
13.87
13.08
13.59
13.41
21,659
Apr 2, 2026
14.00
14.00
12.18
13.08
12.91
23,201
Apr 1, 2026
12.49
12.49
11.91
12.26
12.10
36,243
Mar 30, 2026
12.10
12.49
11.70
11.80
11.64
40,924
Mar 27, 2026
13.20
13.51
12.25
12.49
12.33
114,595
Mar 25, 2026
13.49
14.75
13.13
13.44
13.26
37,660
Mar 24, 2026
13.60
14.44
12.86
13.17
13.00
65,276
Mar 23, 2026
13.75
13.83
13.31
13.56
13.38
28,718
Mar 20, 2026
14.00
14.27
13.65
13.91
13.73
86,942
Mar 19, 2026
13.31
14.18
13.31
13.97
13.79
38,398
Mar 18, 2026
13.97
14.07
12.67
13.98
13.80
72,446
Mar 17, 2026
14.23
14.23
13.50
13.63
13.45
41,060
Mar 16, 2026
13.41
13.88
13.41
13.70
13.52
34,394
Mar 13, 2026
14.10
14.42
13.50
13.72
13.54
33,120
Mar 12, 2026
13.97
14.15
13.23
14.10
13.91
35,650
Mar 11, 2026
13.80
14.17
13.76
13.95
13.77
25,211
Mar 10, 2026
14.12
14.24
13.95
13.99
13.81
34,718
Mar 9, 2026
14.02
14.27
13.40
14.12
13.93
38,259
Mar 6, 2026
14.16
14.45
14.01
14.07
13.88
15,390
Mar 5, 2026
14.28
14.29
13.89
14.15
13.96
10,893
Mar 4, 2026
14.30
14.31
13.00
13.96
13.78
27,659
Mar 2, 2026
14.42
14.60
13.99
14.30
14.11
72,971
Feb 27, 2026
15.25
15.30
14.32
15.15
14.95
27,225
Feb 26, 2026
15.25
15.43
14.81
14.99
14.79
39,626
Feb 25, 2026
16.48
16.65
14.52
15.25
15.05
116,178
Feb 24, 2026
16.20
16.98
16.00
16.32
16.11
21,560
Feb 23, 2026
17.25
17.25
15.42
16.12
15.91
53,479
Feb 20, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
17.10
17.10
15.30
16.57
16.35
61,974
Feb 19, 2026
18.04
18.48
17.01
17.28
16.51
81,664
Feb 18, 2026
17.49
17.85
17.36
17.70
16.91
111,325
Feb 17, 2026
16.95
17.50
16.95
17.31
16.54
64,675
Feb 16, 2026
16.40
17.05
16.40
16.94
16.19
60,809
Feb 13, 2026
16.14
16.43
15.51
15.90
15.19
43,703
Feb 12, 2026
16.38
17.19
15.00
15.82
15.11
126,388
Feb 11, 2026
16.21
17.19
16.10
16.84
16.09
16,548
Feb 10, 2026
17.50
17.50
16.51
16.54
15.80
49,215
Feb 9, 2026
17.24
17.34
15.84
16.88
16.13
72,958
Feb 6, 2026
15.75
17.30
15.11
15.69
14.99
68,761
Feb 5, 2026
14.75
15.60
14.70
15.08
14.41
24,616
Feb 4, 2026
14.50
14.50
14.10
14.38
13.74
21,403
Feb 3, 2026
14.23
14.69
14.08
14.30
13.66
34,101
Feb 2, 2026
14.73
14.73
13.80
14.23
13.60
10,810
Jan 30, 2026
13.86
15.00
13.86
14.38
13.74
39,151
Jan 29, 2026
14.10
14.77
13.86
14.12
13.49
14,314
Jan 28, 2026
14.00
14.46
13.80
14.13
13.50
16,198
Jan 27, 2026
15.24
15.24
13.67
14.15
13.52
18,406
Jan 23, 2026
14.25
15.50
14.14
14.74
14.08
31,066
Jan 22, 2026
13.83
14.50
13.83
14.28
13.64
25,498
Jan 21, 2026
14.00
14.50
13.32
13.83
13.21
35,802
Jan 20, 2026
14.40
15.25
14.20
14.32
13.68
41,125
Jan 19, 2026
14.99
15.25
14.65
14.68
14.03
38,346
Jan 16, 2026
14.88
15.16
14.75
14.97
14.30
30,436
Jan 14, 2026
15.00
15.25
14.85
14.88
14.22
23,048
Jan 13, 2026
15.27
15.66
15.20
15.25
14.57
14,338
Jan 12, 2026
15.57
16.15
15.01
15.37
14.68
25,186
Jan 9, 2026
15.77
16.40
15.25
15.57
14.88
37,542
Jan 8, 2026
16.29
16.29
15.45
15.77
15.07
23,304
Jan 7, 2026
16.02
16.22
15.90
15.95
15.24
20,339
Jan 6, 2026
16.29
16.50
15.96
16.02
15.31
14,972
Jan 5, 2026
16.15
16.45
15.80
15.94
15.23
34,200
Jan 2, 2026
16.06
16.47
16.06
16.15
15.43
19,851
Jan 1, 2026
16.30
16.37
16.00
16.09
15.37
10,722
Dec 31, 2025
15.95
16.40
15.95
16.21
15.49
23,938
Dec 30, 2025
16.16
16.45
15.66
15.95
15.24
33,506
Dec 29, 2025
15.80
16.33
15.80
16.20
15.48
27,324
Dec 26, 2025
16.30
16.45
15.80
15.96
15.25
15,688
Dec 24, 2025
16.30
16.30
15.70
15.98
15.27
20,130
Dec 23, 2025
16.25
16.30
15.90
16.07
15.35
34,258
Dec 22, 2025
16.45
16.45
15.99
16.22
15.50
22,590
Dec 19, 2025
15.88
17.40
15.80
16.11
15.39
77,218
Dec 18, 2025
16.24
16.25
15.65
15.88
15.17
9,976
Dec 17, 2025
16.42
16.42
16.06
16.13
15.41
8,601
Dec 16, 2025
16.38
16.38
16.00
16.26
15.54
17,282
Dec 15, 2025
16.00
16.25
16.00
16.18
15.46
12,292
Dec 12, 2025
15.80
16.23
15.80
16.03
15.32
14,120
Dec 11, 2025
15.87
16.35
15.60
15.96
15.25
18,447
Dec 10, 2025
16.15
16.15
15.80
16.03
15.32
9,274
Dec 9, 2025
16.40
16.40
15.85
16.15
15.43
18,930
Dec 8, 2025
16.58
16.58
16.00
16.14
15.42
12,204
Dec 5, 2025
16.80
16.80
16.05
16.41
15.68
14,810
Dec 4, 2025
16.22
16.85
16.22
16.50
15.76
14,290
Dec 3, 2025
16.22
16.60
16.15
16.50
15.76
13,640
Dec 2, 2025
16.10
17.00
16.05
16.30
15.57
22,557
Dec 1, 2025
16.30
16.80
16.00
16.27
15.54
25,922
Nov 28, 2025
16.75
16.97
16.35
16.43
15.70
16,211
Nov 27, 2025
17.25
17.25
16.47
16.73
15.98
32,199
Nov 26, 2025
16.95
18.00
16.51
17.00
16.24
24,851
Nov 25, 2025
16.30
17.50
15.85
16.64
15.90
40,717
Nov 24, 2025
16.94
17.06
16.20
16.37
15.64
21,385
Nov 21, 2025
16.70
17.00
16.45
16.88
16.13
14,963
Nov 20, 2025
16.75
16.83
16.27
16.70
15.96
38,270
Nov 19, 2025
17.01
17.28
16.50
16.82
16.07
16,040
Nov 18, 2025
16.79
17.40
16.79
17.01
16.25
22,786
Nov 17, 2025
17.35
17.70
16.00
17.11
16.35
37,466
Nov 14, 2025
17.59
17.59
17.00
17.35
16.58
14,104
Nov 13, 2025
17.35
17.59
17.00
17.35
16.58
18,420
Nov 12, 2025
17.23
17.97
17.19
17.30
16.53
19,376
Nov 11, 2025
17.71
17.89
17.15
17.23
16.46
29,593
Nov 10, 2025
17.94
17.94
17.26
17.63
16.84
24,229
