Australia markets open in 3 hours 24 minutes

SIS Limited (SIS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
419.20-4.50 (-1.06%)
At close: 03:28PM IST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024419.95420.55413.80419.20419.202,357
21 May 2024421.00427.65420.00423.70423.705,236
17 May 2024415.95428.45411.55423.55423.5510,395
16 May 2024409.05415.45409.05412.30412.301,482
15 May 2024419.95419.95410.50412.90412.905,137
14 May 2024417.15417.50410.95413.75413.755,566
13 May 2024425.00425.00410.95417.90417.902,210
10 May 2024416.00428.00412.00425.45425.454,898
09 May 2024416.00423.05405.00418.90418.9012,626
08 May 2024434.00434.00415.05419.25419.2513,641
07 May 2024441.00447.15430.10434.15434.155,314
06 May 2024456.25456.80439.00440.80440.802,587
03 May 2024453.10460.60448.25453.85453.858,837
02 May 2024467.05467.20449.05454.15454.157,501
30 Apr 2024468.00473.65463.95466.90466.901,980
29 Apr 2024465.55476.55465.00466.15466.153,239
26 Apr 2024474.20477.60469.00473.50473.503,622
25 Apr 2024476.70482.05468.00474.20474.204,330
24 Apr 2024473.00484.00472.05476.30476.302,374
23 Apr 2024471.50477.90470.45471.80471.801,543
22 Apr 2024472.15482.95462.05469.65469.657,194
19 Apr 2024452.50465.60451.50462.85462.852,925
18 Apr 2024451.20472.00451.20457.90457.9011,317
16 Apr 2024437.25458.15437.25455.35455.352,179
15 Apr 2024422.05452.00422.05448.70448.704,521
12 Apr 2024450.90468.55447.40452.80452.802,972
10 Apr 2024455.00458.00447.70450.90450.903,583
09 Apr 2024451.60456.05449.05455.75455.752,864
08 Apr 2024458.15458.40446.00448.80448.801,090
05 Apr 2024442.30458.00442.30453.35453.353,595
04 Apr 2024442.35445.25438.95442.00442.001,360
03 Apr 2024438.10442.95435.95437.60437.601,787
02 Apr 2024436.45440.95423.30437.65437.655,102
01 Apr 2024412.35439.95408.25435.95435.9510,986
28 Mar 2024419.55429.55406.05409.30409.3013,226
27 Mar 2024440.85441.45416.25418.90418.9012,581
26 Mar 2024440.80451.00437.80441.00441.001,984
22 Mar 2024449.85449.85438.25440.35440.353,821
21 Mar 2024455.95462.00445.05448.00448.004,154
20 Mar 2024431.35453.00431.35445.50445.503,590
19 Mar 2024448.80454.10430.70433.45433.456,650
18 Mar 2024451.70457.15446.30455.25455.253,018
15 Mar 2024459.55464.85451.45452.30452.301,508
14 Mar 2024438.00461.15438.00454.90454.904,119
13 Mar 2024457.05461.25434.50447.50447.5033,635
12 Mar 2024450.00464.95450.00461.65461.652,466
11 Mar 2024458.30480.00450.50454.35454.354,256
07 Mar 2024441.60454.00441.25452.55452.552,287
06 Mar 2024451.00451.00436.00443.80443.802,989
05 Mar 2024449.15453.30446.60450.10450.105,560
04 Mar 2024444.30457.20440.05449.15449.155,779
01 Mar 2024435.40446.20435.40443.65443.659,914
29 Feb 2024424.95440.95416.50437.90437.905,693
28 Feb 2024428.00435.30416.35417.10417.1010,117
27 Feb 2024452.20452.20427.10430.65430.6514,912
26 Feb 2024443.95444.40436.35439.65439.659,682
23 Feb 2024437.25442.00437.25438.50438.502,210
22 Feb 2024446.00446.00433.50435.55435.557,848
21 Feb 2024454.55456.35439.00440.45440.454,069
20 Feb 2024444.20461.40444.10452.00452.003,862
19 Feb 2024453.10455.65442.80445.20445.204,483
16 Feb 2024454.00458.10448.00450.65450.653,389
15 Feb 2024450.00455.00447.45449.45449.454,722
14 Feb 2024451.00451.10441.10448.85448.858,773
13 Feb 2024472.65472.65442.85450.30450.305,287
12 Feb 2024469.95473.85450.60452.35452.358,914
09 Feb 2024493.55494.00464.90467.15467.154,269
08 Feb 2024488.00493.00484.05490.05490.052,552
07 Feb 2024490.45494.95484.40486.50486.503,402
06 Feb 2024485.05501.00480.80487.80487.8015,842
05 Feb 2024484.55497.00482.05487.00487.0012,727
02 Feb 2024489.50493.90477.55487.00487.0015,909
01 Feb 2024494.30498.70483.25488.55488.5519,406
31 Jan 2024521.25530.00484.60489.45489.4518,893
30 Jan 2024530.10538.95514.05521.35521.3516,350
29 Jan 2024525.00528.00517.20525.00525.007,363
25 Jan 2024510.00523.85510.00518.40518.406,951
24 Jan 2024496.05527.00496.05505.00505.008,648
23 Jan 2024540.10544.10490.30495.60495.6058,144
19 Jan 2024468.05480.00462.50475.05475.0512,083
18 Jan 2024------
17 Jan 2024461.45475.30457.75463.75463.753,686
16 Jan 2024479.95479.95455.65458.60458.604,611
15 Jan 2024468.35479.00458.60472.50472.5021,483
12 Jan 2024456.80467.00456.55460.50460.501,335
11 Jan 2024454.85459.15449.95453.50453.502,107
10 Jan 2024457.90458.20452.95454.50454.501,048
09 Jan 2024457.00460.15452.75454.25454.252,082
08 Jan 2024460.45461.75454.10455.70455.706,162
05 Jan 2024462.90466.00455.90458.40458.401,670
04 Jan 2024461.85464.85455.75459.70459.703,517
03 Jan 2024455.35463.65451.90458.45458.4511,314
02 Jan 2024455.50457.75451.00453.75453.756,751
01 Jan 2024454.25467.00448.00464.75464.755,087
29 Dec 2023458.55460.50452.00454.10454.101,063
28 Dec 2023468.20470.70455.00456.05456.052,792
27 Dec 2023464.40468.60458.95467.15467.152,717
26 Dec 2023471.10476.30461.90463.60463.604,322
22 Dec 2023478.00478.05464.40470.85470.852,913
21 Dec 2023459.10478.00453.95474.35474.357,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...