Silgo Retail

SILG
🏛️ india →
64.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.10 32.15 31.20 31.65 0.1M
2021-12-30 32.50 32.50 31.35 31.60 0.1M
2021-12-29 31.20 32.35 31.20 32.00 0.1M
2021-12-28 31.05 32.40 31.00 31.35 0.0M
2021-12-27 31.05 31.50 30.80 31.10 0.0M
2021-12-24 31.90 31.90 30.80 31.05 0.0M
2021-12-23 31.80 31.80 30.80 31.15 0.0M
2021-12-22 31.55 31.55 30.70 30.90 0.0M
2021-12-21 32.20 32.20 30.20 31.00 0.0M
2021-12-20 31.20 31.95 30.00 31.20 0.1M
2021-12-17 32.70 32.70 30.90 31.15 0.7M
2021-12-16 32.85 32.85 31.30 32.20 0.0M
2021-12-15 31.55 32.60 31.05 31.85 0.1M
2021-12-14 31.75 31.75 30.75 30.85 0.0M
2021-12-13 31.55 31.55 30.75 31.05 0.0M
2021-12-10 31.85 31.85 30.60 30.90 1.0M
2021-12-09 30.80 31.55 30.60 31.30 0.0M
2021-12-08 30.15 31.05 30.10 30.80 0.0M
2021-12-07 30.30 31.55 29.60 30.15 0.1M
2021-12-06 32.05 34.90 29.30 29.65 0.6M
2021-12-03 32.60 39.30 30.85 33.20 1.5M
2021-12-02 32.80 33.65 32.50 32.75 0.0M
2021-12-01 33.45 33.45 31.30 32.50 0.0M
2021-11-30 31.80 33.70 31.80 32.55 0.0M
2021-11-29 34.20 35.25 31.40 32.80 0.0M
2021-11-26 34.00 36.40 34.00 34.60 0.0M
2021-11-25 35.60 35.95 35.40 35.70 0.0M
2021-11-24 36.40 36.40 34.95 35.15 0.0M
2021-11-23 36.30 36.30 35.00 35.40 0.1M
2021-11-22 37.00 37.00 35.00 35.30 0.0M
2021-11-18 36.20 36.80 35.00 36.50 0.0M
2021-11-17 36.35 36.75 35.50 35.75 0.0M
2021-11-16 37.10 37.15 35.20 36.70 0.0M
2021-11-15 34.20 37.60 34.20 35.90 0.0M
2021-11-12 37.70 37.70 36.10 36.60 0.0M
2021-11-11 38.00 38.00 36.95 37.20 0.0M
2021-11-10 36.55 39.00 35.75 37.90 0.0M
2021-11-09 36.70 36.70 35.90 36.05 0.0M
2021-11-08 36.00 37.40 35.10 36.15 0.0M
2021-11-04 35.65 36.60 35.50 36.00 0.0M
2021-11-03 36.00 36.50 35.50 35.65 0.0M
2021-11-02 36.95 36.95 35.85 36.00 0.0M
2021-11-01 34.80 36.75 34.80 35.55 0.0M
2021-10-29 37.85 37.85 31.20 34.55 0.1M
2021-10-28 39.00 40.30 35.10 36.75 0.0M
2021-10-27 41.40 41.40 38.75 39.20 0.0M
2021-10-26 38.65 43.40 37.20 41.70 0.1M
2021-10-25 36.85 38.30 36.85 37.35 0.0M
2021-10-22 38.65 38.70 36.20 36.85 0.0M
2021-10-21 37.75 38.80 36.60 37.35 0.0M
2021-10-20 39.90 40.85 36.90 38.15 0.0M
2021-10-19 37.00 43.00 37.00 39.50 0.2M
2021-10-18 36.80 37.85 36.50 36.65 0.0M
2021-10-14 37.20 38.40 36.10 37.20 0.0M
2021-10-13 38.30 39.60 37.05 37.20 0.0M
2021-10-12 41.95 41.95 38.15 38.45 0.1M
2021-10-11 42.00 42.25 40.50 40.80 0.1M
2021-10-08 41.85 44.00 40.00 42.75 0.2M
2021-10-07 43.40 44.50 40.50 41.85 0.8M
2021-10-06 32.00 37.50 32.00 37.50 0.4M
2021-10-05 34.50 34.50 28.50 31.25 0.1M
2021-10-04 33.35 34.50 32.85 33.95 0.0M
2021-10-01 33.35 33.90 33.30 33.60 0.0M
2021-09-30 33.45 33.95 32.65 33.45 0.0M
2021-09-29 33.80 33.80 32.40 32.50 0.0M
2021-09-28 33.60 33.95 32.20 32.45 0.0M
2021-09-27 33.30 33.90 31.50 32.90 0.0M
2021-09-24 34.50 34.50 33.15 33.30 0.0M
2021-09-23 34.80 34.80 33.70 33.85 0.0M
2021-09-22 33.50 34.30 33.25 33.80 0.0M
2021-09-21 34.50 35.80 33.30 33.60 0.0M
2021-09-20 34.50 34.65 33.50 33.90 0.0M
2021-09-17 34.15 36.80 33.20 34.60 0.0M
2021-09-16 33.90 35.20 33.00 34.40 0.1M
2021-09-15 33.30 34.10 33.30 33.90 0.0M
2021-09-14 33.30 34.35 33.30 33.65 0.0M
2021-09-13 34.35 35.05 33.35 33.40 0.0M
2021-09-09 34.50 34.50 33.35 33.55 0.0M
2021-09-08 33.45 35.00 33.45 33.90 0.0M
2021-09-07 34.00 34.00 33.20 33.70 0.0M
2021-09-06 33.55 34.20 33.55 34.05 0.0M
2021-09-03 33.40 34.45 33.40 33.90 0.0M
2021-09-02 33.50 34.50 33.50 33.90 0.0M
2021-09-01 34.50 34.50 33.60 33.70 0.0M
2021-08-31 34.65 34.65 33.25 33.85 0.0M
2021-08-30 34.75 34.75 34.00 34.65 0.0M
2021-08-27 34.50 34.55 33.30 33.80 0.0M
2021-08-26 33.35 33.65 33.00 33.50 0.0M
2021-08-25 33.30 33.85 33.00 33.70 0.0M
2021-08-24 34.70 34.70 32.05 32.90 0.0M
2021-08-23 33.40 34.45 32.80 33.55 0.0M
2021-08-20 33.90 34.90 33.00 33.40 0.0M
2021-08-18 34.35 34.90 32.95 33.90 0.0M
2021-08-17 34.35 35.45 34.25 34.35 0.0M
2021-08-16 37.25 37.25 35.00 35.35 0.0M
2021-08-13 35.80 36.65 35.55 36.30 0.0M
2021-08-12 35.05 37.45 34.50 35.45 0.0M
2021-08-11 36.90 36.90 33.50 35.15 0.0M
2021-08-10 37.00 37.75 35.00 36.15 0.0M
2021-08-09 38.00 38.10 37.00 37.50 0.0M
2021-08-06 37.35 38.35 36.85 37.50 0.0M
2021-08-05 38.30 38.30 36.50 36.90 0.0M
2021-08-04 38.50 38.85 37.00 37.60 0.0M
2021-08-03 38.60 39.50 38.20 38.85 0.0M
2021-08-02 39.75 39.75 38.30 38.55 0.0M
2021-07-30 39.90 40.45 38.50 38.60 0.1M
2021-07-29 40.85 40.85 38.50 39.70 0.0M
2021-07-28 40.75 40.75 38.80 39.30 0.0M
2021-07-27 40.05 40.95 39.10 39.80 0.0M
2021-07-26 41.70 41.70 39.95 40.10 0.0M
2021-07-23 41.55 42.15 39.85 40.20 0.0M
2021-07-22 43.50 43.50 41.45 41.85 0.0M
2021-07-20 43.30 43.30 41.75 42.00 0.0M
2021-07-19 43.05 43.80 42.10 42.65 0.2M
2021-07-16 42.95 46.00 42.15 44.45 0.3M
2021-07-15 41.70 42.45 41.55 41.65 0.2M
2021-07-14 42.75 42.75 41.25 42.10 0.0M
2021-07-13 42.00 43.00 41.75 41.95 0.0M
2021-07-12 43.40 43.95 41.70 41.95 0.0M
2021-07-09 42.25 42.80 41.65 42.15 0.2M
2021-07-08 43.05 43.90 41.70 42.00 0.0M
2021-07-07 43.30 43.30 42.10 43.00 0.0M
2021-07-06 43.95 44.30 42.05 42.20 0.1M
2021-07-05 45.80 45.80 42.00 43.05 0.3M
2021-07-02 39.50 47.00 39.50 46.30 0.9M
2021-07-01 39.45 39.90 39.00 39.25 0.2M
2021-06-30 40.15 40.75 38.95 39.45 0.0M
2021-06-29 40.25 41.00 39.70 40.00 0.0M
2021-06-28 39.85 41.70 39.05 40.25 0.1M
2021-06-25 40.05 41.20 39.10 39.80 0.0M
2021-06-24 42.10 42.75 39.15 40.15 0.1M
2021-06-23 44.60 45.95 41.45 42.35 0.2M
2021-06-22 38.00 45.60 37.90 44.55 0.9M
2021-06-21 37.60 39.50 37.60 38.00 0.0M
2021-06-18 39.55 40.50 37.45 38.60 0.0M
2021-06-17 40.00 40.80 38.50 39.80 0.1M
2021-06-16 39.50 40.95 39.45 40.00 0.0M
2021-06-15 40.50 41.25 39.45 39.90 0.0M
2021-06-14 41.15 41.15 38.40 40.45 0.0M
2021-06-11 40.80 42.00 39.30 40.15 0.1M
2021-06-10 43.10 43.10 40.50 40.80 0.1M
2021-06-09 43.40 43.45 41.70 42.00 0.1M
2021-06-08 44.70 44.70 42.45 42.50 0.1M
2021-06-07 45.10 46.70 42.90 43.30 0.1M
2021-06-04 43.50 45.00 42.50 44.45 0.0M
2021-06-03 43.55 43.55 42.50 43.00 0.0M
2021-06-02 44.35 44.35 42.50 42.75 0.0M
2021-06-01 43.80 43.80 42.30 43.30 0.0M
2021-05-31 42.95 44.20 42.00 42.95 0.0M
2021-05-28 44.45 44.45 42.30 42.95 0.0M
2021-05-27 44.90 44.90 42.60 43.40 0.0M
2021-05-26 44.70 44.70 43.00 43.65 0.0M
2021-05-25 45.30 45.50 42.55 43.25 0.0M
2021-05-24 44.30 45.00 43.70 44.30 0.0M
2021-05-21 45.55 45.90 43.05 44.30 0.0M
2021-05-20 45.45 46.00 44.45 45.00 0.0M
2021-05-19 44.65 44.80 42.60 44.40 0.0M
2021-05-18 45.40 45.50 40.85 43.35 0.0M
2021-05-17 46.65 46.65 44.10 44.40 0.0M
2021-05-14 45.70 45.75 44.50 44.70 0.0M
2021-05-12 45.70 45.90 43.80 44.40 0.0M
2021-05-11 45.80 46.95 44.10 44.75 0.1M
2021-05-10 48.80 49.50 45.05 45.75 0.2M
2021-05-07 54.00 54.00 47.05 47.60 0.3M
2021-05-06 53.00 55.85 50.65 53.35 0.2M
2021-05-05 51.85 51.90 46.45 49.15 0.0M
2021-05-04 49.05 52.00 49.05 49.80 0.0M
2021-05-03 50.40 50.75 49.50 50.00 0.0M
2021-04-30 49.65 50.95 49.10 49.75 0.0M
2021-04-29 50.00 53.00 50.00 50.65 0.0M
2021-04-28 51.40 51.50 50.00 50.30 0.0M
2021-04-27 51.15 52.15 50.10 50.65 0.0M
2021-04-26 51.90 53.70 51.00 51.30 0.0M
2021-04-23 48.30 56.25 46.65 50.40 0.2M
2021-04-22 48.05 48.85 45.30 47.30 0.1M
2021-04-20 51.25 51.25 45.50 48.05 0.1M
2021-04-19 52.25 52.25 46.80 49.80 0.1M
2021-04-16 51.00 53.45 51.00 52.25 0.1M
2021-04-15 50.65 54.55 50.65 51.40 0.1M
2021-04-13 50.90 54.00 50.65 52.65 0.1M
2021-04-12 52.80 53.40 49.40 50.50 0.0M
2021-04-09 54.70 54.70 50.35 53.00 0.1M
2021-04-08 55.80 56.75 53.40 53.90 0.1M
2021-04-07 51.50 59.85 50.10 54.25 0.4M
2021-04-06 54.95 54.95 48.60 50.75 0.1M
2021-04-05 57.40 57.90 52.00 53.15 0.1M
2021-04-01 59.00 65.00 54.50 55.65 0.5M
2021-03-31 48.90 56.30 47.00 56.30 0.3M
2021-03-30 49.00 49.95 46.50 46.95 0.1M
2021-03-26 55.30 58.00 46.80 50.80 0.2M
2021-03-25 57.00 66.70 53.05 55.20 0.9M
2021-03-24 55.45 56.15 52.50 55.70 0.4M
2021-03-23 44.45 46.80 42.00 46.80 0.1M
2021-03-22 41.50 41.50 36.85 39.00 0.0M
2021-03-19 39.60 43.70 39.60 41.50 0.0M
2021-03-18 44.10 45.00 43.00 43.70 0.0M
2021-03-17 47.05 47.80 41.45 43.75 0.0M
2021-03-16 49.25 49.60 45.00 46.00 0.0M
2021-03-15 48.20 49.80 45.80 46.60 0.0M
2021-03-12 51.95 52.00 46.50 48.15 0.0M
2021-03-10 52.00 54.25 50.10 50.30 0.0M
2021-03-09 50.00 54.85 50.00 51.30 0.1M
2021-03-08 52.00 54.90 45.70 50.45 0.1M
2021-03-05 61.90 61.90 52.15 54.65 0.3M
2021-03-04 56.00 64.55 56.00 63.75 0.5M
2021-03-03 47.95 53.80 47.95 53.80 0.1M
2021-03-02 49.20 49.20 44.80 44.85 0.0M
2021-02-24 37.35 41.00 37.35 41.00 0.0M
2021-02-19 36.45 36.45 36.45 36.45 0.0M
2021-01-13 39.00 39.00 39.00 39.00 0.0M
2021-01-07 36.80 42.20 36.80 42.20 0.0M