Australia markets closed

SIS Limited (SIS.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
423.65+11.85 (+2.88%)
At close: 03:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024410.05429.90410.05423.65423.6569,803
16 May 2024414.40416.00410.00411.80411.8083,834
15 May 2024414.60415.75410.10413.25413.2562,530
14 May 2024417.60418.00410.70412.50412.5054,444
13 May 2024421.00427.00410.70417.60417.6047,850
10 May 2024413.40429.25411.00424.05424.0576,014
09 May 2024418.70424.90404.70411.30411.30106,380
08 May 2024433.80433.80411.10418.70418.70106,350
07 May 2024436.15448.00431.15433.80433.8067,287
06 May 2024455.00459.00438.00440.50440.5061,600
03 May 2024461.95462.00453.60455.15455.1548,555
02 May 2024466.55467.00449.00453.10453.1091,590
30 Apr 2024466.25474.30465.00467.35467.3535,915
29 Apr 2024476.25476.85462.50466.25466.2527,381
26 Apr 2024472.25477.95468.65473.85473.8515,582
25 Apr 2024478.80481.45466.70472.85472.8531,251
24 Apr 2024476.35484.90471.90476.30476.3051,716
23 Apr 2024471.90478.95468.00472.95472.9552,267
22 Apr 2024469.90484.00462.30470.10470.10147,719
19 Apr 2024455.25466.05449.80463.25463.2533,935
18 Apr 2024451.25472.50450.35458.25458.25103,476
16 Apr 2024447.95458.70446.65454.25454.2555,847
15 Apr 2024450.00451.85435.80448.80448.8087,002
12 Apr 2024452.45465.05445.35452.15452.15381,343
10 Apr 2024455.00458.80448.20451.65451.6519,421
09 Apr 2024452.80456.65448.75454.85454.8537,596
08 Apr 2024454.05459.35446.25450.85450.8531,738
05 Apr 2024448.00459.00444.95454.05454.0571,087
04 Apr 2024442.35446.70438.35443.45443.4523,763
03 Apr 2024438.05442.80436.00440.10440.1020,639
02 Apr 2024434.05441.95421.30438.05438.0549,618
01 Apr 2024413.05441.00413.05435.70435.7079,268
28 Mar 2024421.95428.50402.40409.25409.25123,202
27 Mar 2024442.10443.00415.95418.50418.50172,183
26 Mar 2024440.80452.00437.10439.90439.9068,223
22 Mar 2024449.60450.00437.40440.80440.8053,107
21 Mar 2024447.30469.80441.80449.60449.6068,531
20 Mar 2024431.35452.00430.45444.60444.6072,347
19 Mar 2024454.75456.95430.00433.75433.75237,036
18 Mar 2024447.00458.15444.00454.75454.7524,585
15 Mar 2024456.25466.00452.20454.40454.4046,982
14 Mar 2024446.95462.95441.00454.95454.9546,119
13 Mar 2024458.00461.90434.00447.10447.10221,718
12 Mar 2024450.35465.00450.35458.00458.00302,551
11 Mar 2024452.60480.05450.00455.35455.35234,646
07 Mar 2024441.55454.50441.55452.60452.6031,506
06 Mar 2024451.00451.95435.20444.95444.95214,289
05 Mar 2024449.25454.10447.00450.45450.4536,245
04 Mar 2024445.30457.00440.60449.25449.2583,778
01 Mar 2024437.95446.85432.95443.85443.8576,608
29 Feb 2024418.85441.60416.05437.80437.80135,372
28 Feb 2024430.60432.75416.05418.85418.8570,151
27 Feb 2024437.05443.75426.45430.60430.6066,797
26 Feb 2024442.00445.15437.00438.80438.8029,504
23 Feb 2024438.30442.40436.65438.45438.4535,949
22 Feb 2024440.20443.90433.00436.10436.1066,953
21 Feb 2024452.35456.00438.40440.10440.10153,278
20 Feb 2024444.20462.00444.00452.50452.50171,296
19 Feb 2024453.20456.05443.25445.25445.2596,808
16 Feb 2024454.50457.80448.50450.95450.9569,203
15 Feb 2024447.00455.60447.00449.05449.0555,668
14 Feb 2024449.60451.45441.25449.15449.1532,701
13 Feb 2024455.20456.95442.05449.60449.6073,956
12 Feb 2024471.35474.25451.15452.90452.9075,163
09 Feb 2024491.10492.20466.05469.00469.0081,486
08 Feb 2024493.60500.00484.05491.45491.4574,217
07 Feb 2024491.00495.75483.85486.80486.8064,625
06 Feb 2024491.00500.95480.55490.45490.4590,184
05 Feb 2024488.00497.00482.25488.90488.90131,968
02 Feb 2024490.15493.10478.35487.00487.00130,555
01 Feb 2024492.95498.95483.75488.50488.50233,811
31 Jan 2024521.95531.50483.60487.40487.40338,596
30 Jan 2024530.95538.95513.00521.80521.80135,274
29 Jan 2024524.50530.00518.00524.60524.60220,492
25 Jan 2024513.90524.50510.10519.40519.40140,468
24 Jan 2024500.00528.00498.35506.40506.40277,361
23 Jan 2024541.75541.75489.90496.80496.80484,417
19 Jan 2024468.30481.25463.55475.95475.9578,448
18 Jan 2024468.00471.00451.10465.95465.9546,861
17 Jan 2024461.00468.85458.35463.10463.1065,822
16 Jan 2024474.70478.00453.95461.45461.45112,253
15 Jan 2024462.25479.80458.65472.55472.55212,801
12 Jan 2024458.85467.20455.05459.95459.9592,131
11 Jan 2024454.85459.60454.00456.55456.5565,239
10 Jan 2024456.90458.65453.35454.85454.8528,457
09 Jan 2024459.35460.75453.80455.70455.7041,692
08 Jan 2024460.50462.00454.05457.05457.0533,320
05 Jan 2024459.95467.30456.05458.20458.20104,337
04 Jan 2024461.35464.90453.80459.95459.9562,576
03 Jan 2024456.00464.90452.00459.05459.0580,374
02 Jan 2024455.00458.30450.00453.25453.25158,829
01 Jan 2024449.90468.95448.90465.00465.0085,202
29 Dec 2023458.05461.10451.90454.30454.3097,764
28 Dec 2023467.00472.95454.70456.85456.85112,805
27 Dec 2023470.00470.00459.00467.65467.6539,458
26 Dec 2023472.45474.10461.00465.60465.6041,015
22 Dec 2023477.55479.00463.95470.15470.1557,931
21 Dec 2023458.15478.30456.00475.15475.1583,029
20 Dec 2023471.80502.00451.25462.10462.10457,529
19 Dec 2023461.00469.80461.00466.00466.0064,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...