NSE - Delayed Quote
INR
Siyaram Silk Mills Limited (SIYSIL.NS)
468.35
+21.25
(+4.75%)
At close: 3:29:56 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
455.15
455.30
443.00
447.10
447.10
34,498
Oct 30, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
450.00
465.00
448.55
456.55
452.55
82,940
Oct 28, 2026
454.90
468.00
448.50
450.50
446.55
77,463
Oct 27, 2026
489.00
498.90
452.50
460.40
456.37
142,866
Oct 26, 2026
476.75
484.15
466.55
481.20
476.98
16,389
Oct 23, 2026
499.25
499.25
471.05
476.75
472.57
34,694
Oct 22, 2026
506.00
511.50
488.10
490.40
486.10
26,300
Oct 21, 2026
520.65
526.50
501.10
504.55
500.13
17,341
Oct 19, 2026
530.10
534.70
513.00
519.20
514.65
20,763
Oct 16, 2026
538.20
538.20
529.10
531.15
526.50
14,501
Oct 15, 2026
541.00
544.35
530.10
537.15
532.44
14,766
Oct 14, 2026
529.20
542.00
529.05
537.55
532.84
12,873
Oct 13, 2026
534.20
534.20
525.00
531.40
526.74
15,129
Oct 12, 2026
536.05
546.40
530.25
531.40
526.74
13,823
Oct 9, 2026
544.00
558.00
536.20
539.65
534.92
14,353
Oct 8, 2026
554.65
558.60
537.10
542.55
537.80
20,718
Oct 7, 2026
553.45
559.05
547.65
554.45
549.59
21,674
Oct 6, 2026
549.00
559.05
541.60
553.45
548.60
25,170
Oct 5, 2026
535.80
544.00
531.50
540.15
535.42
20,499
Oct 1, 2026
538.00
538.00
525.00
531.55
526.89
28,509
Sep 30, 2026
543.90
543.90
538.00
539.95
535.22
14,052
Sep 29, 2026
534.90
543.95
525.15
541.40
536.66
28,804
Sep 28, 2026
540.00
540.00
528.05
533.35
528.68
16,765
Sep 25, 2026
543.55
543.55
533.05
538.05
533.34
9,287
Sep 24, 2026
540.55
544.80
532.20
539.60
534.87
21,521
Sep 23, 2026
539.00
543.40
532.65
540.55
535.81
18,844
Sep 22, 2026
535.80
538.40
527.10
535.75
531.06
20,446
Sep 21, 2026
527.45
536.80
524.05
530.00
525.36
18,552
Sep 18, 2026
512.55
535.85
512.55
527.40
522.78
52,367
Sep 17, 2026
518.75
529.15
511.10
514.45
509.94
31,946
Sep 16, 2026
521.05
529.35
508.35
516.05
511.53
41,973
Sep 15, 2026
535.65
539.60
516.40
520.95
516.39
26,520
Sep 11, 2026
540.45
543.75
528.65
535.15
530.46
38,397
Sep 10, 2026
533.90
551.00
533.10
547.00
542.21
34,024
Sep 9, 2026
550.10
553.85
527.10
530.45
525.80
80,328
Sep 8, 2026
564.05
569.25
551.20
554.05
549.20
25,896
Sep 7, 2026
553.40
566.95
553.40
563.55
558.61
30,927
Sep 4, 2026
558.65
558.90
549.95
552.65
547.81
28,594
Sep 3, 2026
550.25
561.80
550.25
558.65
553.76
24,396
Sep 2, 2026
553.55
558.70
542.15
550.35
545.53
39,032
Sep 1, 2026
564.70
564.70
550.10
554.45
549.59
40,245
Aug 31, 2026
567.55
568.95
553.15
563.55
558.61
32,641
Aug 28, 2026
561.10
569.95
561.10
567.55
562.58
23,148
Aug 27, 2026
572.05
574.15
561.55
564.80
559.85
26,972
Aug 26, 2026
569.20
579.45
565.00
570.90
565.90
34,898
Aug 25, 2026
592.95
593.95
562.10
567.20
562.23
85,777
Aug 24, 2026
601.00
608.35
586.10
588.45
583.29
70,809
Aug 21, 2026
635.00
645.50
599.95
606.35
601.04
198,798
Aug 20, 2026
640.00
652.00
634.55
647.55
641.88
96,914
Aug 19, 2026
643.95
646.45
631.00
632.80
627.26
40,379
Aug 18, 2026
634.45
651.85
632.00
643.75
638.11
93,139
Aug 17, 2026
639.00
661.00
626.00
632.60
627.06
133,073
Aug 14, 2026
646.10
646.10
633.40
637.40
631.82
51,075
Aug 13, 2026
635.70
647.00
630.00
641.40
635.78
48,625
Aug 12, 2026
632.90
638.00
624.90
630.90
625.37
47,589
Aug 11, 2026
620.00
634.65
618.05
632.25
626.71
86,951
Aug 10, 2026
633.55
633.55
606.00
620.00
614.57
44,216
Aug 7, 2026
628.15
636.00
621.05
625.35
619.87
25,073
Aug 6, 2026
628.00
637.90
623.50
628.15
622.65
18,900
Aug 5, 2026
625.00
636.90
625.00
628.00
622.50
55,413
Aug 4, 2026
629.70
638.80
620.00
622.90
617.44
59,367
Aug 3, 2026
611.35
634.00
605.75
629.30
623.79
128,794
Jul 31, 2026
598.50
609.85
591.00
602.30
597.02
52,033
Jul 30, 2026
620.15
627.75
587.15
602.30
597.02
56,545
Jul 29, 2026
622.30
628.85
615.00
617.05
611.64
17,623
Jul 28, 2026
630.00
631.90
616.00
619.60
614.17
27,311
Jul 27, 2026
609.70
626.60
609.70
624.70
619.23
29,239
Jul 24, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
612.95
615.00
595.05
609.45
604.11
34,666
Jul 23, 2026
627.85
633.60
612.00
615.55
605.20
49,163
Jul 22, 2026
644.80
644.80
624.65
627.85
617.29
35,183
Jul 21, 2026
643.00
645.30
633.20
636.90
626.19
26,987
Jul 20, 2026
632.00
659.50
629.80
644.80
633.96
113,530
Jul 17, 2026
628.10
639.00
616.10
631.45
620.83
39,213
Jul 16, 2026
641.65
647.95
625.60
630.45
619.85
29,795
Jul 15, 2026
650.50
656.10
636.10
639.40
628.65
34,607
Jul 14, 2026
647.95
655.00
636.50
647.30
636.42
64,345
Jul 13, 2026
640.15
655.05
635.10
649.60
638.68
67,345
Jul 10, 2026
644.75
647.70
632.70
645.00
634.16
37,475
Jul 9, 2026
611.95
641.45
611.95
635.00
624.32
69,429
Jul 8, 2026
621.45
634.95
605.00
611.55
601.27
44,349
Jul 7, 2026
625.85
645.00
608.60
630.30
619.70
159,647
Jul 6, 2026
638.90
641.10
625.30
629.15
618.57
33,938
Jul 3, 2026
634.35
648.80
633.80
638.90
628.16
47,545
Jul 2, 2026
641.40
643.45
624.00
633.80
623.14
40,750
Jul 1, 2026
640.00
651.00
632.05
636.85
626.14
56,976
Jun 30, 2026
635.80
646.35
631.40
638.15
627.42
32,253
Jun 29, 2026
645.30
650.20
632.35
635.80
625.11
43,962
Jun 25, 2026
641.30
668.10
637.10
645.30
634.45
253,374
Jun 24, 2026
622.75
645.00
620.60
636.80
626.09
98,793
Jun 23, 2026
635.00
635.00
618.00
621.60
611.15
46,682
Jun 22, 2026
645.00
646.00
625.95
630.55
619.95
42,900
Jun 19, 2026
635.55
639.40
626.05
631.60
620.98
47,821
Jun 18, 2026
623.00
647.00
620.00
638.80
628.06
109,880
Jun 17, 2026
629.70
635.70
607.05
615.05
604.71
80,054
Jun 16, 2026
638.80
638.80
622.00
627.20
616.65
31,757
Jun 15, 2026
630.00
638.95
620.40
632.50
621.87
85,673
Jun 12, 2026
615.45
622.15
605.50
617.95
607.56
47,148
Jun 11, 2026
605.90
616.45
594.05
600.85
590.75
44,869
Jun 10, 2026
628.85
638.80
602.40
606.35
596.16
91,828
Jun 9, 2026
606.55
637.70
606.55
628.85
618.28
109,681
Jun 8, 2026
605.00
626.00
593.60
605.95
595.76
103,756
Jun 5, 2026
624.45
630.55
607.60
615.65
605.30
73,506
Jun 4, 2026
572.30
633.45
572.30
621.35
610.90
313,085
Jun 3, 2026
589.00
594.05
580.35
592.30
582.34
60,827
Jun 2, 2026
571.00
585.75
567.00
584.15
574.33
58,296
Jun 1, 2026
589.85
599.00
570.10
575.60
565.92
134,149
May 29, 2026
582.05
588.60
570.65
573.60
563.96
72,542
May 27, 2026
592.75
593.90
576.10
579.75
570.00
71,598
May 26, 2026
601.70
606.00
587.90
591.05
581.11
70,473
May 25, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
595.00
609.00
593.45
601.70
591.58
166,909
May 22, 2026
599.00
599.90
589.00
593.45
579.54
102,326
May 21, 2026
584.40
598.95
574.55
590.75
576.90
372,211
May 20, 2026
600.00
600.00
570.10
573.25
559.81
581,991
May 19, 2026
602.00
618.80
597.00
611.70
597.36
313,522
May 18, 2026
585.00
605.70
575.00
602.00
587.89
509,137
May 15, 2026
549.00
583.00
544.10
572.95
559.52
102,341
May 14, 2026
559.90
567.60
542.10
548.40
535.55
52,983
May 13, 2026
563.00
570.00
555.45
558.70
545.60
39,051
May 12, 2026
583.00
583.00
558.45
560.75
547.61
55,136
May 11, 2026
585.50
594.90
576.70
584.25
570.56
72,060
May 8, 2026
607.00
612.00
592.35
594.55
580.61
93,773
May 7, 2026
571.55
610.00
570.70
601.15
587.06
255,471
May 6, 2026
576.10
579.50
561.00
569.55
556.20
116,651
May 5, 2026
583.60
588.35
558.40
575.75
562.25
108,151
May 4, 2026
574.70
594.80
570.00
580.65
567.04
101,249
Apr 30, 2026
573.00
574.80
564.10
569.05
555.71
32,530
Apr 29, 2026
570.50
591.10
570.50
578.05
564.50
57,515
Apr 28, 2026
568.00
582.00
568.00
576.05
562.55
51,289
Apr 27, 2026
564.75
580.85
564.75
567.60
554.30
64,089
Apr 24, 2026
594.85
594.85
560.35
564.75
551.51
56,712
Apr 23, 2026
576.05
595.00
568.60
588.60
574.80
113,731
Apr 22, 2026
571.00
579.00
563.35
576.05
562.55
48,832
Apr 21, 2026
561.55
582.30
557.10
575.30
561.82
132,323
Apr 20, 2026
547.15
570.05
535.40
560.30
547.17
72,401
Apr 17, 2026
544.80
551.00
537.00
544.25
531.49
29,608
Apr 16, 2026
548.40
554.90
534.00
541.70
529.00
38,179
Apr 15, 2026
535.00
548.00
531.60
544.10
531.35
45,862
Apr 13, 2026
529.55
535.00
510.00
524.05
511.77
34,261
Apr 10, 2026
535.00
537.50
525.35
532.20
519.73
74,110
Apr 9, 2026
536.50
539.80
523.15
525.35
513.04
73,974
Apr 8, 2026
524.10
541.30
513.40
537.30
524.71
120,313
Apr 7, 2026
507.50
515.95
498.00
511.85
499.85
69,963
Apr 6, 2026
489.90
508.40
472.85
506.50
494.63
95,245
Apr 2, 2026
469.00
483.60
454.00
480.20
468.94
62,277
Apr 1, 2026
442.05
478.00
442.05
473.90
462.79
54,982
Mar 30, 2026
452.00
468.00
433.35
435.80
425.58
127,124
Mar 27, 2026
490.00
490.65
456.00
459.60
448.83
154,367
Mar 25, 2026
488.10
498.00
483.60
490.70
479.20
89,696
Mar 24, 2026
473.00
496.90
465.35
483.25
471.92
90,115
Mar 23, 2026
472.50
481.40
455.20
468.90
457.91
436,369
Mar 20, 2026
472.00
486.70
472.00
475.35
464.21
37,877
Mar 19, 2026
484.00
489.20
468.35
471.30
460.25
45,426
Mar 18, 2026
477.15
495.45
471.00
490.85
479.34
72,654
Mar 17, 2026
476.00
479.40
470.30
472.95
461.86
57,985
Mar 16, 2026
485.85
490.10
467.40
474.45
463.33
72,485
Mar 13, 2026
497.50
500.00
485.00
485.85
474.46
56,241
Mar 12, 2026
494.50
507.40
483.00
497.50
485.84
72,187
Mar 11, 2026
499.85
511.55
496.10
497.60
485.94
58,539
Mar 10, 2026
497.80
513.00
490.20
498.10
486.42
70,567
Mar 9, 2026
503.05
507.90
484.30
493.50
481.93
68,257
Mar 6, 2026
518.60
525.25
509.00
510.30
498.34
36,382
Mar 5, 2026
519.90
531.00
505.70
521.20
508.98
81,274
Mar 4, 2026
508.00
543.95
506.00
516.20
504.10
87,189
Mar 2, 2026
505.00
525.00
505.00
520.90
508.69
45,931
Feb 27, 2026
533.05
541.95
530.10
531.55
519.09
21,899
Feb 26, 2026
535.75
542.95
530.55
533.85
521.34
22,195
Feb 25, 2026
538.00
546.20
530.60
535.20
522.65
42,354
Feb 24, 2026
550.00
550.00
535.35
539.95
527.29
33,820
Feb 23, 2026
556.75
564.75
543.00
548.20
535.35
35,772
Feb 20, 2026
547.20
553.50
540.00
551.70
538.77
27,629
Feb 19, 2026
558.45
564.40
542.10
548.90
536.03
31,348
Feb 18, 2026
572.50
575.30
555.10
558.45
545.36
58,113
Feb 17, 2026
554.50
578.00
552.55
572.60
559.18
37,555
Feb 16, 2026
561.30
567.80
555.20
559.05
545.95
35,583
Feb 13, 2026
573.00
584.80
558.35
570.85
557.47
80,902
Feb 12, 2026
574.80
583.00
562.45
576.25
562.74
58,668
Feb 11, 2026
578.00
578.15
562.20
572.00
558.59
52,314
Feb 10, 2026
573.35
584.00
571.55
577.60
564.06
78,601
Feb 9, 2026
567.90
586.80
560.00
581.80
568.16
276,220
Feb 6, 2026
558.00
567.15
555.05
560.45
547.31
44,368
Feb 5, 2026
595.00
598.95
563.10
566.80
553.51
114,600
Feb 4, 2026
569.05
605.00
560.00
596.25
582.27
209,400
Feb 3, 2026
575.00
582.40
533.35
572.40
558.98
540,749
Feb 2, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
514.45
516.00
496.40
509.90
497.95
54,077
Jan 30, 2026
505.95
534.80
499.50
521.30
506.15
115,577
Jan 29, 2026
520.85
525.05
494.10
505.65
490.96
189,474
Jan 28, 2026
550.00
560.10
501.25
521.85
506.69
539,814
Jan 27, 2026
570.10
572.45
550.65
557.10
540.91
70,168
Jan 23, 2026
578.95
584.85
558.85
561.25
544.94
34,285
Jan 22, 2026
575.10
590.00
570.00
574.65
557.95
49,290
Jan 21, 2026
561.00
589.00
548.80
573.90
557.22
69,409
Jan 20, 2026
584.70
587.40
560.35
565.75
549.31
48,908
Jan 19, 2026
594.00
601.95
583.15
585.05
568.05
61,540
Jan 16, 2026
607.30
617.15
600.00
602.00
584.51
44,729
Jan 15, 2026
606.10
606.10
606.10
606.10
588.49
-
Jan 14, 2026
611.00
611.85
600.15
606.10
588.49
49,343
Jan 13, 2026
595.25
613.80
592.30
610.30
592.56
41,130
Jan 12, 2026
585.05
608.40
571.30
593.50
576.25
53,207
Jan 9, 2026
600.60
601.20
582.40
585.05
568.05
72,983
Jan 8, 2026
607.40
615.45
592.50
597.95
580.57
56,429
Jan 7, 2026
607.35
614.70
603.00
607.40
589.75
66,645
Jan 6, 2026
621.50
627.70
601.00
607.35
589.70
71,751
Jan 5, 2026
636.00
639.55
622.15
625.60
607.42
41,114
Jan 2, 2026
632.00
643.00
629.20
637.95
619.41
34,623
Jan 1, 2026
638.00
638.00
621.00
631.60
613.25
27,467
Dec 31, 2025
630.85
636.30
626.45
632.25
613.88
30,211
Dec 30, 2025
635.00
635.00
624.00
629.15
610.87
26,506
Dec 29, 2025
648.00
650.05
624.60
631.60
613.25
42,125
Dec 26, 2025
650.60
654.40
646.15
648.15
629.31
25,423
Dec 24, 2025
645.00
655.00
642.00
649.05
630.19
106,563
Dec 23, 2025
629.50
639.00
626.00
633.60
615.19
62,429
Dec 22, 2025
630.05
639.75
624.35
627.80
609.56
42,430
Dec 19, 2025
625.00
634.80
621.55
631.80
613.44
35,515
Dec 18, 2025
630.00
630.00
617.90
620.45
602.42
39,256
Dec 17, 2025
639.85
641.65
630.60
633.75
615.33
55,994
Dec 16, 2025
652.10
652.30
638.00
639.85
621.26
31,223
Dec 15, 2025
652.75
656.00
642.90
652.30
633.34
26,272
Dec 12, 2025
648.80
662.40
646.05
650.05
631.16
47,091
Dec 11, 2025
652.40
655.50
638.00
647.05
628.25
68,657
Dec 10, 2025
666.00
681.00
643.00
647.25
628.44
88,998
Dec 9, 2025
655.25
674.50
639.95
671.25
651.74
73,894
Dec 8, 2025
673.80
679.95
652.05
657.05
637.96
46,033
Dec 5, 2025
685.45
685.45
651.05
666.00
646.65
92,312
Dec 4, 2025
694.35
696.35
681.10
685.50
665.58
37,370
Dec 3, 2025
707.00
707.00
687.10
692.50
672.38
39,635
Dec 2, 2025
706.05
708.00
695.00
701.60
681.21
38,938
Dec 1, 2025
729.00
729.00
699.10
704.00
683.54
58,305
Nov 28, 2025
710.00
722.15
695.95
719.70
698.79
202,205
Nov 27, 2025
742.70
742.70
705.05
707.95
687.38
121,097
Nov 26, 2025
743.00
749.80
732.10
738.55
717.09
54,466
Nov 25, 2025
743.05
751.20
735.10
737.50
716.07
50,883
Nov 24, 2025
765.00
765.00
740.25
743.05
721.46
57,324
Nov 21, 2025
780.00
780.00
754.65
761.90
739.76
61,513
Nov 20, 2025
769.70
786.00
764.50
783.05
760.29
159,340
Nov 19, 2025
778.00
778.60
752.60
760.45
738.35
72,809
Nov 18, 2025
799.80
799.80
771.10
773.65
751.17
96,046
Nov 17, 2025
793.30
810.00
784.10
792.70
769.66
230,630
Nov 14, 2025
779.85
792.95
776.45
790.15
767.19
112,035
Nov 13, 2025
803.00
803.65
774.00
780.30
757.62
121,955
Nov 12, 2025
767.90
810.00
767.90
799.95
776.70
206,907
Nov 11, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
775.05
785.20
757.75
764.05
741.85
158,462
Nov 10, 2025
798.95
836.70
774.70
781.55
754.95
322,549
Nov 7, 2025
784.50
796.65
766.30
781.90
755.29
216,836
Nov 6, 2025
820.00
820.00
775.00
790.35
763.46
583,982
Nov 4, 2025
771.00
848.80
760.00
826.35
798.23
1,952,849
Nov 3, 2025
746.60
778.00
746.60
773.30
746.99
198,391
