NSE - Delayed Quote
INR
SIS Limited (SIS.NS)
369.20
-15.10
(-3.93%)
At close: October 30 at 3:30:03 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
Oct 30, 2026
380.00
385.20
367.90
369.20
369.20
23,995
Oct 29, 2026
384.00
388.70
380.10
384.30
384.30
20,285
Oct 28, 2026
374.35
390.85
373.30
384.35
384.35
67,323
Oct 27, 2026
372.05
385.00
372.05
377.70
377.70
27,180
Oct 26, 2026
362.85
380.00
355.90
375.15
375.15
58,891
Oct 23, 2026
380.00
380.00
352.00
361.00
361.00
233,438
Oct 22, 2026
382.05
382.45
372.05
379.85
379.85
65,118
Oct 21, 2026
386.00
387.05
375.35
380.15
380.15
40,085
Oct 19, 2026
403.50
403.50
387.20
389.30
389.30
27,249
Oct 16, 2026
402.00
407.35
398.00
401.50
401.50
39,208
Oct 15, 2026
407.00
409.85
402.00
403.45
403.45
66,589
Oct 14, 2026
402.50
409.15
402.50
406.25
406.25
72,813
Oct 13, 2026
408.05
410.55
401.20
405.40
405.40
117,182
Oct 12, 2026
412.95
418.85
403.20
408.85
408.85
144,903
Oct 9, 2026
410.00
418.00
409.10
416.30
416.30
89,348
Oct 8, 2026
415.10
418.85
407.30
411.40
411.40
121,031
Oct 7, 2026
419.45
419.95
411.55
413.30
413.30
68,801
Oct 6, 2026
416.45
420.30
414.55
416.70
416.70
99,900
Oct 5, 2026
413.45
419.90
411.60
414.70
414.70
57,546
Oct 1, 2026
419.10
419.85
407.20
412.85
412.85
85,848
Sep 30, 2026
416.40
424.00
415.80
419.10
419.10
321,349
Sep 29, 2026
394.20
424.40
394.15
418.65
418.65
413,495
Sep 28, 2026
418.40
418.40
378.50
394.20
394.20
1,838,678
Sep 25, 2026
418.45
425.00
415.65
418.40
418.40
83,932
Sep 24, 2026
420.00
426.65
415.20
418.45
418.45
118,643
Sep 23, 2026
423.95
430.50
419.00
421.45
421.45
98,041
Sep 22, 2026
420.55
433.00
420.35
424.05
424.05
254,932
Sep 21, 2026
428.25
436.55
418.20
420.55
420.55
408,293
Sep 18, 2026
419.80
430.95
419.00
428.25
428.25
164,393
Sep 17, 2026
415.90
425.90
415.00
419.80
419.80
370,623
Sep 16, 2026
418.40
426.85
410.65
415.90
415.90
461,513
Sep 15, 2026
418.45
425.65
412.25
414.90
414.90
450,780
Sep 11, 2026
423.80
427.00
415.20
419.30
419.30
453,528
Sep 10, 2026
429.60
429.60
421.40
422.95
422.95
439,487
Sep 9, 2026
427.00
433.80
425.25
426.55
426.55
365,193
Sep 8, 2026
428.65
435.90
426.50
427.75
427.75
478,616
Sep 7, 2026
430.95
438.20
425.20
428.65
428.65
444,184
Sep 4, 2026
435.85
436.65
428.05
430.95
430.95
390,191
Sep 3, 2026
433.70
441.00
430.00
435.85
435.85
773,082
Sep 2, 2026
430.90
435.00
422.45
430.00
430.00
369,279
Sep 1, 2026
431.95
432.20
425.00
427.55
427.55
226,378
Aug 31, 2026
431.00
434.45
425.50
428.65
428.65
191,449
Aug 28, 2026
421.70
436.00
421.50
431.00
431.00
338,084
Aug 27, 2026
420.00
428.95
418.20
421.70
421.70
313,306
Aug 26, 2026
414.95
425.00
414.95
421.10
421.10
180,645
Aug 25, 2026
418.00
420.70
411.05
413.10
413.10
194,898
Aug 24, 2026
415.00
422.80
415.00
418.05
418.05
169,236
Aug 21, 2026
413.05
421.10
413.00
417.75
417.75
166,993
Aug 20, 2026
412.40
417.70
410.20
413.20
413.20
146,530
Aug 19, 2026
412.00
426.00
412.00
414.50
414.50
204,010
Aug 18, 2026
416.10
420.70
412.45
413.60
413.60
117,106
Aug 17, 2026
425.00
428.00
414.30
416.45
416.45
192,249
Aug 14, 2026
438.50
439.20
425.20
429.65
429.65
266,075
Aug 13, 2026
440.00
441.70
430.10
434.80
434.80
406,346
Aug 12, 2026
437.55
441.90
435.00
438.80
438.80
120,755
Aug 11, 2026
429.85
439.70
427.30
437.55
437.55
116,676
Aug 10, 2026
434.95
434.95
423.40
427.35
427.35
106,058
Aug 7, 2026
433.00
439.85
432.40
434.95
434.95
97,206
Aug 6, 2026
433.55
444.10
429.65
435.90
435.90
264,788
Aug 5, 2026
430.05
434.00
425.45
430.55
430.55
91,748
Aug 4, 2026
425.10
432.35
422.60
430.05
430.05
186,973
Aug 3, 2026
424.50
429.75
422.55
425.10
425.10
66,651
Jul 31, 2026
425.95
425.95
420.30
422.40
422.40
88,962
Jul 30, 2026
429.70
430.70
421.80
424.25
424.25
79,072
Jul 29, 2026
428.55
431.95
428.55
430.45
430.45
65,426
Jul 28, 2026
436.55
436.55
429.05
430.50
430.50
84,526
Jul 27, 2026
440.00
440.00
431.75
435.40
435.40
53,598
Jul 24, 2026
440.80
441.05
434.00
437.55
437.55
101,463
Jul 23, 2026
437.10
441.50
435.55
438.70
438.70
91,716
Jul 22, 2026
444.95
444.95
435.10
437.10
437.10
240,918
Jul 21, 2026
435.00
444.50
432.85
441.45
441.45
113,077
Jul 20, 2026
436.00
442.80
430.35
436.05
436.05
282,279
Jul 17, 2026
440.25
441.30
427.95
433.60
433.60
172,589
Jul 16, 2026
438.80
443.60
436.70
440.25
440.25
80,346
Jul 15, 2026
436.95
445.35
435.75
438.80
438.80
164,646
Jul 14, 2026
435.70
442.95
432.35
434.60
434.60
161,379
Jul 13, 2026
435.50
439.00
431.55
434.55
434.55
96,610
Jul 10, 2026
439.00
443.95
432.00
435.50
435.50
91,055
Jul 9, 2026
431.00
439.90
429.85
437.80
437.80
86,768
Jul 8, 2026
426.50
439.50
425.45
430.05
430.05
148,720
Jul 7, 2026
426.10
432.90
423.30
427.95
427.95
93,583
Jul 6, 2026
423.50
428.00
422.15
426.10
426.10
54,280
Jul 3, 2026
428.40
429.00
423.45
425.75
425.75
68,014
Jul 2, 2026
421.05
429.70
420.10
425.45
425.45
85,527
Jul 1, 2026
414.30
427.05
414.30
420.30
420.30
161,748
Jun 30, 2026
429.95
429.95
402.55
414.25
414.25
543,888
Jun 29, 2026
436.00
444.90
432.30
435.85
435.85
339,845
Jun 25, 2026
446.00
455.85
433.00
435.40
435.40
604,756
Jun 24, 2026
442.00
480.95
431.50
441.50
441.50
8,866,092
Jun 23, 2026
431.40
434.55
426.30
429.15
429.15
104,863
Jun 22, 2026
429.75
437.40
428.00
433.00
433.00
69,655
Jun 19, 2026
426.70
441.00
422.10
429.75
429.75
221,039
Jun 18, 2026
428.40
430.90
422.35
424.20
424.20
35,661
Jun 17, 2026
423.40
433.65
423.20
426.40
426.40
74,781
Jun 16, 2026
425.95
437.50
420.10
423.40
423.40
121,562
Jun 15, 2026
421.00
432.50
418.80
427.75
427.75
100,650
Jun 12, 2026
432.00
437.20
418.40
421.15
421.15
154,289
Jun 11, 2026
419.25
444.30
415.45
428.65
428.65
376,563
Jun 10, 2026
421.20
428.00
409.20
415.45
415.45
119,493
Jun 9, 2026
410.00
427.45
408.50
421.20
421.20
123,712
Jun 8, 2026
407.70
409.70
397.05
406.50
406.50
151,622
Jun 5, 2026
430.00
439.65
409.90
417.05
417.05
493,627
Jun 4, 2026
422.00
430.85
412.55
424.00
424.00
279,699
Jun 3, 2026
413.00
425.45
399.20
419.40
419.40
428,422
Jun 2, 2026
403.75
418.95
397.60
412.50
412.50
55,768
Jun 1, 2026
406.00
423.90
396.05
407.60
407.60
427,620
May 29, 2026
391.25
412.80
391.25
402.80
402.80
100,522
May 27, 2026
398.40
405.80
391.00
394.90
394.90
38,917
May 26, 2026
389.40
407.00
385.70
398.40
398.40
68,243
May 25, 2026
392.55
398.50
384.50
389.65
389.65
56,512
May 22, 2026
391.80
395.00
384.95
392.55
392.55
30,363
May 21, 2026
394.10
399.50
388.30
391.80
391.80
54,536
May 20, 2026
400.00
407.20
393.20
395.00
395.00
43,612
May 19, 2026
390.00
409.50
390.00
404.25
404.25
110,059
May 18, 2026
384.40
398.00
377.35
394.60
394.60
135,295
May 15, 2026
387.40
398.00
385.85
390.25
390.25
69,089
May 14, 2026
377.90
390.00
373.05
385.45
385.45
50,789
May 13, 2026
373.45
380.00
371.00
373.95
373.95
44,452
May 12, 2026
382.10
386.35
368.40
373.45
373.45
53,823
May 11, 2026
390.25
397.00
378.20
384.85
384.85
68,552
May 8, 2026
400.40
409.25
386.00
390.25
390.25
127,757
May 7, 2026
397.45
403.00
395.25
398.15
398.15
68,500
May 6, 2026
402.05
402.05
387.75
391.50
391.50
107,222
May 5, 2026
400.50
406.20
394.55
402.10
402.10
312,024
May 4, 2026
369.90
418.85
367.00
400.50
400.50
3,632,313
Apr 30, 2026
361.35
369.00
352.00
355.45
355.45
63,012
Apr 29, 2026
351.00
369.90
347.05
366.85
366.85
77,956
Apr 28, 2026
339.95
359.20
339.00
355.95
355.95
72,711
Apr 27, 2026
337.00
343.25
335.70
342.15
342.15
19,513
Apr 24, 2026
329.60
338.00
327.30
335.70
335.70
47,314
Apr 23, 2026
338.00
342.95
328.40
329.60
329.60
37,388
Apr 22, 2026
337.00
344.00
333.75
337.45
337.45
53,068
Apr 21, 2026
322.70
340.75
322.70
337.00
337.00
106,139
Apr 20, 2026
320.00
332.40
316.20
326.35
326.35
37,169
Apr 17, 2026
324.00
325.80
320.05
323.40
323.40
18,565
Apr 16, 2026
322.90
330.00
318.30
319.60
319.60
50,199
Apr 15, 2026
307.95
320.00
306.60
318.30
318.30
55,946
Apr 13, 2026
302.00
308.95
299.00
304.65
304.65
23,057
Apr 10, 2026
306.00
306.00
300.65
302.75
302.75
26,992
Apr 9, 2026
294.05
304.95
294.05
301.35
301.35
35,963
Apr 8, 2026
297.00
302.50
290.05
293.80
293.80
20,962
Apr 7, 2026
286.00
290.75
285.35
288.20
288.20
12,154
Apr 6, 2026
292.15
293.45
279.90
289.05
289.05
61,833
Apr 2, 2026
284.05
289.10
280.05
287.85
287.85
32,406
Apr 1, 2026
295.00
295.00
284.05
287.40
287.40
42,228
Mar 30, 2026
285.05
288.10
279.50
280.30
280.30
87,545
Mar 27, 2026
280.00
296.70
275.90
288.65
288.65
157,313
Mar 25, 2026
278.00
288.05
278.00
285.90
285.90
79,095
Mar 24, 2026
267.90
285.00
262.50
281.05
281.05
116,585
Mar 23, 2026
271.15
273.75
257.05
263.75
263.75
184,063
Mar 20, 2026
278.00
278.00
272.05
273.65
273.65
47,405
Mar 19, 2026
276.30
280.00
272.60
278.05
278.05
87,445
Mar 18, 2026
272.25
281.00
272.25
279.55
279.55
43,652
Mar 17, 2026
277.80
278.70
271.55
272.10
272.10
33,075
Mar 16, 2026
279.95
281.25
275.10
277.25
277.25
29,318
Mar 13, 2026
289.00
289.00
278.00
279.40
279.40
91,192
Mar 12, 2026
289.00
293.35
284.00
288.00
288.00
93,350
Mar 11, 2026
290.25
295.00
288.00
291.50
291.50
53,043
Mar 10, 2026
287.65
295.00
286.00
290.30
290.30
32,243
Mar 9, 2026
294.05
294.05
284.05
286.15
286.15
64,001
Mar 6, 2026
295.20
303.15
294.05
297.90
297.90
51,536
Mar 5, 2026
296.75
299.80
289.15
295.20
295.20
626,107
Mar 4, 2026
304.30
304.30
294.00
295.25
295.25
79,641
Mar 2, 2026
303.00
309.50
302.15
304.75
304.75
56,984
Feb 27, 2026
301.90
308.85
295.80
305.30
305.30
939,268
Feb 26, 2026
292.95
305.35
288.90
301.90
301.90
135,277
Feb 25, 2026
294.35
297.45
290.65
293.15
293.15
87,506
Feb 24, 2026
298.60
301.60
288.30
294.05
294.05
111,904
Feb 23, 2026
295.20
301.35
295.20
299.75
299.75
80,460
Feb 20, 2026
303.20
303.20
294.40
296.80
296.80
111,905
Feb 19, 2026
310.05
311.40
300.10
301.75
301.75
78,505
Feb 18, 2026
310.00
315.75
309.00
311.05
311.05
80,311
Feb 17, 2026
310.00
313.05
302.30
309.75
309.75
196,563
Feb 16, 2026
327.90
328.05
311.45
312.60
312.60
83,342
Feb 13, 2026
340.00
340.00
324.75
327.35
327.35
78,800
Feb 12, 2026
344.05
345.00
339.70
340.35
340.35
15,026
Feb 11, 2026
348.35
350.70
341.65
345.95
345.95
19,696
Feb 10, 2026
345.00
352.00
343.75
348.35
348.35
60,590
Feb 9, 2026
340.75
347.00
339.00
345.60
345.60
74,131
Feb 6, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
345.45
348.90
339.75
341.10
341.10
86,246
Feb 5, 2026
346.90
359.00
341.90
350.70
343.70
205,810
Feb 4, 2026
342.80
350.00
338.80
345.40
338.51
122,269
Feb 3, 2026
344.00
346.50
328.55
341.95
335.12
128,064
Feb 2, 2026
338.50
339.60
332.50
338.45
331.69
46,679
Jan 30, 2026
320.05
339.90
319.10
336.50
329.78
92,119
Jan 29, 2026
330.30
330.30
323.25
326.50
319.98
52,499
Jan 28, 2026
320.65
330.50
320.65
327.35
320.82
24,132
Jan 27, 2026
323.20
325.85
316.95
325.10
318.61
37,680
Jan 23, 2026
334.20
334.20
320.40
321.55
315.13
31,020
Jan 22, 2026
322.75
335.00
322.55
332.55
325.91
60,700
Jan 21, 2026
321.25
329.95
315.80
322.75
316.31
54,117
Jan 20, 2026
329.50
329.50
319.70
321.30
314.89
32,353
Jan 19, 2026
330.05
332.50
329.30
330.85
324.25
20,568
Jan 16, 2026
331.00
334.75
327.60
330.05
323.46
35,641
Jan 15, 2026
332.70
332.70
332.70
332.70
326.06
-
Jan 14, 2026
331.50
336.25
331.15
332.70
326.06
36,228
Jan 13, 2026
325.70
339.35
325.70
334.80
328.12
131,212
Jan 12, 2026
332.30
332.30
321.45
325.05
318.56
74,542
Jan 9, 2026
332.90
334.65
330.00
331.35
324.74
30,723
Jan 8, 2026
334.00
338.45
331.40
332.90
326.26
543,099
Jan 7, 2026
337.95
349.00
331.00
334.65
327.97
1,024,153
Jan 6, 2026
338.30
338.65
335.00
337.95
331.20
30,977
Jan 5, 2026
340.00
340.75
334.90
338.30
331.55
41,823
Jan 2, 2026
330.15
340.10
330.15
339.30
332.53
27,620
Jan 1, 2026
333.40
333.40
330.25
331.45
324.83
10,736
Dec 31, 2025
331.70
334.70
331.70
333.40
326.75
27,353
Dec 30, 2025
333.50
335.95
332.45
333.60
326.94
318,126
Dec 29, 2025
339.10
339.10
334.10
336.20
329.49
34,989
Dec 26, 2025
332.00
341.40
329.95
339.40
332.63
42,084
Dec 24, 2025
330.30
333.15
330.00
332.50
325.86
27,719
Dec 23, 2025
333.95
333.95
329.75
330.40
323.81
77,652
Dec 22, 2025
332.00
334.70
331.00
333.10
326.45
78,951
Dec 19, 2025
329.85
334.25
328.90
332.90
326.26
27,805
Dec 18, 2025
329.30
331.05
328.05
329.85
323.27
35,748
Dec 17, 2025
330.15
331.30
328.00
330.00
323.41
26,139
Dec 16, 2025
328.30
333.75
328.20
330.15
323.56
39,507
Dec 15, 2025
321.00
332.95
321.00
329.95
323.36
95,029
Dec 12, 2025
324.40
325.90
322.80
324.85
318.37
80,110
Dec 11, 2025
328.45
328.45
324.00
324.40
317.92
9,588
Dec 10, 2025
327.90
331.35
325.05
327.10
320.57
41,669
Dec 9, 2025
325.75
329.00
321.05
328.05
321.50
26,096
Dec 8, 2025
325.00
326.80
321.10
325.80
319.30
456,751
Dec 5, 2025
330.00
337.95
323.60
329.05
322.48
84,403
Dec 4, 2025
327.25
331.00
325.85
329.95
323.36
49,811
Dec 3, 2025
324.75
330.45
323.50
328.90
322.34
102,589
Dec 2, 2025
322.80
331.10
322.80
325.35
318.86
42,126
Dec 1, 2025
330.00
331.15
321.05
322.80
316.36
403,634
Nov 28, 2025
336.60
342.65
327.85
329.25
322.68
94,003
Nov 27, 2025
335.40
346.05
335.35
344.75
337.87
107,408
Nov 26, 2025
336.00
339.00
331.55
335.85
329.15
46,930
Nov 25, 2025
325.90
336.80
322.45
331.50
324.88
147,692
Nov 24, 2025
325.75
329.75
323.15
325.90
319.39
94,456
Nov 21, 2025
325.05
332.55
321.60
323.00
316.55
221,238
Nov 20, 2025
325.00
327.35
320.40
323.10
316.65
530,568
Nov 19, 2025
330.90
330.90
323.80
325.95
319.44
23,822
Nov 18, 2025
335.30
338.00
329.00
329.20
322.63
45,424
Nov 17, 2025
336.00
337.50
333.10
335.20
328.51
31,309
Nov 14, 2025
336.00
340.00
332.25
336.20
329.49
59,985
Nov 13, 2025
336.00
338.70
334.20
335.90
329.20
189,539
Nov 12, 2025
332.00
337.70
332.00
336.90
330.18
26,276
Nov 11, 2025
335.05
340.10
331.15
334.00
327.33
44,366
Nov 10, 2025
331.30
341.50
331.30
334.75
328.07
49,869
Nov 7, 2025
339.00
340.00
328.85
332.60
325.96
753,969
Nov 6, 2025
335.00
345.00
335.00
339.40
332.63
277,513
Nov 4, 2025
334.90
344.00
329.70
331.00
324.39
87,775
Nov 3, 2025
330.00
336.10
330.00
333.10
326.45
54,129
Oct 31, 2025
336.45
337.95
331.10
333.30
326.65
32,149
Oct 30, 2025
337.00
340.20
334.50
337.00
330.27
45,779
