BSE - Delayed Quote INR

Siel Financial Services Limited (SIELFNS.BO)

28.15 +1.09 (+4.03%)
At close: May 18 at 11:55 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
May 18, 2024 28.15 28.15 28.15 28.15 28.15 10
May 17, 2024 27.60 27.60 27.50 27.60 27.60 7,605
May 16, 2024 27.07 27.07 27.06 27.06 27.06 5,315
May 15, 2024 26.54 26.54 26.54 26.54 26.54 3,474
May 14, 2024 26.02 26.02 26.00 26.02 26.02 5,800
May 13, 2024 25.51 25.51 25.51 25.51 25.51 300
May 10, 2024 25.01 25.01 25.00 25.01 25.01 10,735
May 9, 2024 24.52 24.52 24.52 24.52 24.52 250
May 8, 2024 24.04 24.04 24.04 24.04 24.04 56,766
May 7, 2024 23.57 23.57 23.57 23.57 23.57 6,051
May 6, 2024 23.11 23.11 23.11 23.11 23.11 16,930
May 3, 2024 22.66 22.66 22.66 22.66 22.66 660
May 2, 2024 22.22 22.22 22.22 22.22 22.22 500
Apr 30, 2024 21.79 21.79 21.79 21.79 21.79 5,420
Apr 29, 2024 21.37 21.37 21.37 21.37 21.37 2,183
Apr 26, 2024 20.96 20.96 20.96 20.96 20.96 4,354
Apr 25, 2024 20.55 20.55 20.55 20.55 20.55 7,880
Apr 24, 2024 20.15 20.15 20.15 20.15 20.15 12,146
Apr 23, 2024 19.76 19.76 19.76 19.76 19.76 1,301
Apr 22, 2024 19.38 19.38 19.38 19.38 19.38 6,751
Apr 19, 2024 19.00 19.00 19.00 19.00 19.00 17,077
Apr 18, 2024 18.63 18.63 18.63 18.63 18.63 1,058
Apr 16, 2024 18.27 18.27 18.27 18.27 18.27 1,819
Apr 15, 2024 17.92 17.92 17.92 17.92 17.92 23,008
Apr 12, 2024 17.57 17.57 17.57 17.57 17.57 3,768
Apr 10, 2024 17.23 17.23 17.23 17.23 17.23 736
Apr 9, 2024 16.90 16.90 16.90 16.90 16.90 2,324
Apr 8, 2024 16.57 16.57 16.57 16.57 16.57 20,141
Apr 5, 2024 15.79 15.79 15.79 15.79 15.79 8,520
Apr 4, 2024 15.04 15.04 15.04 15.04 15.04 34
Apr 3, 2024 14.00 14.33 14.00 14.33 14.33 22,950
Apr 2, 2024 13.65 13.65 13.65 13.65 13.65 18,944
Apr 1, 2024 12.99 13.00 12.99 13.00 13.00 230
Mar 28, 2024 11.80 12.39 11.80 12.39 12.39 897
Mar 27, 2024 11.80 11.80 11.12 11.80 11.80 2,437
Mar 26, 2024 10.99 11.24 10.27 11.24 11.24 22,568
Mar 22, 2024 11.26 11.26 10.70 10.71 10.71 7,943
Mar 21, 2024 11.31 12.00 11.26 11.26 11.26 3,124
Mar 20, 2024 12.47 12.92 11.85 11.85 11.85 248
Mar 19, 2024 14.50 14.50 12.47 12.47 12.47 3,939
Mar 18, 2024 14.95 14.95 12.90 13.85 13.85 936
Mar 14, 2024 15.50 16.40 13.95 13.97 13.97 1,984
Mar 13, 2024 15.57 15.57 15.50 15.50 15.50 5,621
Mar 12, 2024 16.98 17.52 16.00 16.60 16.60 3,667
Mar 11, 2024 15.90 16.80 14.28 15.95 15.95 2,737
Mar 7, 2024 17.02 17.02 15.53 15.81 15.81 612
Mar 6, 2024 18.25 18.25 16.00 17.02 17.02 1,013
Mar 5, 2024 19.20 19.20 16.41 17.00 17.00 2,490
Mar 4, 2024 18.50 18.65 17.50 17.83 17.83 2,562
Mar 1, 2024 15.53 16.99 14.29 16.99 16.99 1,228
Feb 29, 2024 15.00 17.04 14.01 15.53 15.53 4,432
Feb 28, 2024 15.06 17.10 15.00 15.50 15.50 2,111
Feb 27, 2024 15.60 17.50 15.30 15.75 15.75 3,059
Feb 26, 2024 17.00 19.50 16.20 16.98 16.98 1,256
Feb 23, 2024 17.08 18.00 17.08 18.00 18.00 49
Feb 22, 2024 18.10 19.45 17.10 17.43 17.43 4,613
Feb 21, 2024 19.60 19.69 18.00 19.00 19.00 4,434
Feb 20, 2024 18.00 19.95 18.00 18.51 18.51 9,064
Feb 19, 2024 17.12 19.78 17.00 19.00 19.00 2,063
Feb 16, 2024 19.00 19.00 16.51 18.86 18.86 346
Feb 15, 2024 18.61 19.99 17.38 17.46 17.46 1,228
Feb 14, 2024 19.59 19.59 18.00 19.31 19.31 131
Feb 13, 2024 21.90 21.90 19.00 19.99 19.99 2,939
Feb 12, 2024 19.15 20.99 19.15 20.99 20.99 641
Feb 9, 2024 18.61 20.47 18.61 19.10 19.10 3,232
Feb 8, 2024 19.50 19.50 19.50 19.50 19.50 52
Feb 7, 2024 19.00 20.90 19.00 20.48 20.48 10,612
Feb 6, 2024 20.95 20.95 19.91 19.91 19.91 2
Feb 5, 2024 22.00 22.00 20.95 20.95 20.95 1,617
Feb 2, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 1, 2024 20.75 22.70 20.63 22.00 22.00 268
Jan 31, 2024 21.71 21.71 21.70 21.71 21.71 7,343
Jan 30, 2024 18.75 20.68 18.75 20.68 20.68 12,820
Jan 29, 2024 19.65 19.70 18.80 19.70 19.70 2,981
Jan 25, 2024 18.76 18.77 18.76 18.77 18.77 208
Jan 24, 2024 19.02 19.02 19.02 19.02 19.02 -
Jan 23, 2024 19.02 19.02 19.02 19.02 19.02 609
Jan 19, 2024 19.40 19.40 19.40 19.40 19.40 4,978
Jan 18, 2024 18.66 19.03 18.66 19.03 19.03 5,274
Jan 17, 2024 18.66 18.66 18.66 18.66 18.66 1,095
Jan 16, 2024 18.30 18.30 18.30 18.30 18.30 200
Jan 15, 2024 18.30 18.30 18.30 18.30 18.30 6
Jan 12, 2024 18.62 18.62 18.30 18.30 18.30 115
Jan 11, 2024 18.62 18.62 18.62 18.62 18.62 260
Jan 10, 2024 19.00 19.00 19.00 19.00 19.00 60
Jan 9, 2024 19.15 19.15 19.15 19.15 19.15 206
Jan 8, 2024 19.15 19.15 19.15 19.15 19.15 200
Jan 5, 2024 19.12 19.50 19.12 19.50 19.50 37
Jan 4, 2024 19.14 19.14 19.12 19.12 19.12 21
Jan 3, 2024 19.14 19.14 19.14 19.14 19.14 104
Jan 2, 2024 19.92 20.31 19.53 19.53 19.53 2,231
Jan 1, 2024 19.75 19.92 19.75 19.92 19.92 42,385
Dec 29, 2023 18.77 19.53 18.77 19.53 19.53 31,915
Dec 28, 2023 19.15 19.15 19.15 19.15 19.15 22,164
Dec 27, 2023 18.42 18.78 18.42 18.78 18.78 10,910
Dec 26, 2023 18.42 18.42 18.42 18.42 18.42 1,014
Dec 22, 2023 18.06 18.06 18.06 18.06 18.06 1,807
Dec 21, 2023 17.71 17.71 17.71 17.71 17.71 4,830
Dec 20, 2023 17.37 17.37 17.37 17.37 17.37 11,305
Dec 19, 2023 18.35 18.35 16.61 17.03 17.03 15,481
Dec 18, 2023 16.65 17.48 16.50 17.48 17.48 12,706
Dec 15, 2023 16.00 16.80 15.20 16.65 16.65 4,334
Dec 14, 2023 16.14 16.14 14.62 16.00 16.00 12,224
Dec 13, 2023 14.65 15.38 14.10 15.38 15.38 2,285
Dec 12, 2023 14.65 14.65 13.37 14.65 14.65 8,591
Dec 11, 2023 13.96 13.96 13.96 13.96 13.96 63,957
Dec 8, 2023 13.30 13.30 13.30 13.30 13.30 39,061
Dec 7, 2023 13.57 13.57 13.57 13.57 13.57 1,100
Dec 6, 2023 13.84 13.84 13.84 13.84 13.84 2,261
Dec 5, 2023 14.12 14.12 14.12 14.12 14.12 1,608
Dec 4, 2023 14.68 14.68 14.40 14.40 14.40 343
Dec 1, 2023 14.39 14.40 14.39 14.40 14.40 548
Nov 30, 2023 14.39 14.40 14.39 14.39 14.39 18,297
Nov 29, 2023 14.39 14.39 14.39 14.39 14.39 241
Nov 28, 2023 14.68 14.68 14.39 14.39 14.39 1,105
Nov 24, 2023 14.39 14.68 14.39 14.68 14.68 817
Nov 23, 2023 14.40 14.68 14.40 14.68 14.68 4,133
Nov 22, 2023 13.85 14.40 13.84 14.40 14.40 3,060
Nov 21, 2023 14.68 14.68 14.12 14.12 14.12 3,820
Nov 20, 2023 14.40 14.40 14.40 14.40 14.40 230
Nov 17, 2023 14.68 14.68 14.68 14.68 14.68 743
Nov 16, 2023 14.97 14.97 14.97 14.97 14.97 2,580
Nov 15, 2023 15.27 15.27 15.27 15.27 15.27 6,538
Nov 13, 2023 15.58 15.58 15.58 15.58 15.58 11,007
Nov 10, 2023 16.45 16.45 16.21 16.21 16.21 32
Nov 9, 2023 15.92 16.54 15.90 16.54 16.54 1,806
Nov 8, 2023 16.87 16.87 16.22 16.22 16.22 1,756
Nov 7, 2023 16.55 16.55 16.55 16.55 16.55 7,847
Nov 6, 2023 15.92 16.23 15.92 16.23 16.23 1,130
Nov 3, 2023 15.92 15.92 15.92 15.92 15.92 1,603
Nov 2, 2023 15.61 15.61 15.61 15.61 15.61 1,534
Nov 1, 2023 14.87 14.87 14.87 14.87 14.87 1,259
Oct 31, 2023 14.17 14.17 14.17 14.17 14.17 501
Oct 30, 2023 13.50 13.50 13.50 13.50 13.50 2,221
Oct 27, 2023 12.50 12.86 12.01 12.86 12.86 6,544
Oct 26, 2023 12.62 12.88 12.24 12.25 12.25 2,942
Oct 25, 2023 12.90 13.50 12.88 12.88 12.88 3,188
Oct 23, 2023 14.89 14.89 13.51 13.55 13.55 2,686
Oct 20, 2023 14.22 14.22 14.22 14.22 14.22 1,645
Oct 19, 2023 14.50 14.50 14.50 14.50 14.50 160
Oct 18, 2023 14.79 14.79 14.79 14.79 14.79 289
Oct 17, 2023 15.09 15.09 15.09 15.09 15.09 529
Oct 16, 2023 15.39 15.39 15.39 15.39 15.39 191
Oct 13, 2023 15.70 15.70 15.70 15.70 15.70 336
Oct 12, 2023 16.02 16.02 16.02 16.02 16.02 716
Oct 11, 2023 16.34 16.34 16.34 16.34 16.34 63
Oct 10, 2023 16.67 16.67 16.67 16.67 16.67 1,629
Oct 9, 2023 17.01 17.01 17.01 17.01 17.01 2,069
Oct 6, 2023 17.35 17.35 17.35 17.35 17.35 36
Oct 5, 2023 17.70 17.70 17.70 17.70 17.70 382
Oct 4, 2023 18.06 18.06 18.06 18.06 18.06 180
Oct 3, 2023 18.42 18.42 18.42 18.42 18.42 25
Sep 29, 2023 18.79 18.79 18.79 18.79 18.79 272
Sep 28, 2023 19.17 19.17 19.17 19.17 19.17 355
Sep 27, 2023 19.56 19.56 19.56 19.56 19.56 721
Sep 26, 2023 19.95 19.95 19.95 19.95 19.95 50
Sep 25, 2023 20.35 20.35 20.35 20.35 20.35 31
Sep 22, 2023 20.76 20.76 20.76 20.76 20.76 56
Sep 21, 2023 21.18 21.18 21.18 21.18 21.18 321
Sep 20, 2023 21.61 21.61 21.61 21.61 21.61 161
Sep 18, 2023 22.05 22.05 22.05 22.05 22.05 10,612
Sep 15, 2023 22.49 22.49 22.49 22.49 22.49 2,441
Sep 14, 2023 22.94 22.94 22.94 22.94 22.94 12,109
Sep 13, 2023 23.40 23.41 21.19 23.40 23.40 28,287
Sep 12, 2023 22.32 22.32 20.20 22.30 22.30 25,917
Sep 11, 2023 21.17 21.26 21.17 21.26 21.26 19,086
Sep 8, 2023 20.24 20.25 19.00 20.25 20.25 31,384
Sep 7, 2023 20.49 20.49 18.55 19.29 19.29 47,855
Sep 6, 2023 19.50 20.02 18.25 19.52 19.52 99,846
Sep 5, 2023 18.25 19.07 17.45 19.07 19.07 62,968
Sep 4, 2023 17.28 17.34 14.20 17.34 17.34 103,445
Sep 1, 2023 15.50 16.26 15.12 15.77 15.77 110,079
Aug 31, 2023 11.20 14.83 11.05 14.79 14.79 67,464
Aug 30, 2023 10.50 12.45 10.25 12.36 12.36 31,303
Aug 29, 2023 9.85 10.39 9.85 10.38 10.38 4,416
Aug 28, 2023 9.99 10.05 9.44 9.70 9.70 3,720
Aug 25, 2023 10.00 10.00 9.69 9.79 9.79 3,401
Aug 24, 2023 9.66 10.37 9.66 10.09 10.09 2,442
Aug 23, 2023 9.77 10.39 9.00 10.20 10.20 14,858
Aug 22, 2023 9.61 10.49 9.61 10.41 10.41 10,170
Aug 21, 2023 9.55 10.99 9.55 10.00 10.00 2,714
Aug 18, 2023 10.00 10.00 10.00 10.00 10.00 15
Aug 17, 2023 9.85 10.25 9.80 10.05 10.05 23,959
Aug 16, 2023 9.89 9.89 9.12 9.69 9.69 8,651
Aug 14, 2023 9.81 10.23 8.80 9.55 9.55 12,388
Aug 11, 2023 9.75 10.26 9.75 10.25 10.25 1,483
Aug 10, 2023 10.33 10.33 9.65 10.31 10.31 13,004
Aug 9, 2023 9.40 10.40 9.40 10.33 10.33 425
Aug 8, 2023 9.11 10.65 9.10 10.50 10.50 2,648
Aug 7, 2023 10.95 10.95 9.90 10.07 10.07 11,923
Aug 4, 2023 9.41 10.95 9.41 10.89 10.89 7,869
Aug 3, 2023 9.99 11.00 9.99 10.02 10.02 11,729
Aug 2, 2023 9.21 10.23 9.21 10.07 10.07 3,073
Aug 1, 2023 10.47 10.48 9.63 10.27 10.27 4,307
Jul 31, 2023 9.50 10.29 9.50 10.18 10.18 3,222
Jul 28, 2023 8.80 9.50 8.80 9.40 9.40 1,015
Jul 27, 2023 9.20 9.20 8.55 8.81 8.81 646
Jul 26, 2023 8.96 9.50 8.40 8.80 8.80 1,172
Jul 25, 2023 8.97 8.97 8.40 8.96 8.96 3,639
Jul 24, 2023 8.70 9.50 8.60 8.97 8.97 2,360
Jul 21, 2023 8.85 9.40 8.85 9.40 9.40 32
Jul 20, 2023 9.40 9.40 8.82 8.85 8.85 2,881
Jul 19, 2023 9.30 9.30 8.75 9.00 9.00 4,125
Jul 18, 2023 8.91 8.99 8.70 8.82 8.82 6,771
Jul 17, 2023 8.95 9.22 8.85 8.99 8.99 3,845
Jul 14, 2023 9.40 9.40 8.90 8.95 8.95 22,596
Jul 13, 2023 9.43 9.70 9.00 9.01 9.01 4,255
Jul 12, 2023 9.45 9.45 9.06 9.41 9.41 911
Jul 11, 2023 9.47 9.47 9.25 9.45 9.45 770
Jul 10, 2023 9.01 9.48 9.01 9.45 9.45 541
Jul 7, 2023 9.11 9.55 9.11 9.46 9.46 107
Jul 6, 2023 9.80 9.80 9.11 9.23 9.23 1,802
Jul 5, 2023 9.20 9.69 9.17 9.61 9.61 1,127
Jul 4, 2023 9.99 9.99 9.23 9.50 9.50 4,095
Jul 3, 2023 9.55 9.88 9.10 9.35 9.35 22,072
Jun 30, 2023 9.79 10.14 9.11 9.87 9.87 7,543
Jun 28, 2023 10.25 10.25 9.36 9.79 9.79 14,968
Jun 27, 2023 10.29 10.29 10.00 10.00 10.00 26
Jun 26, 2023 9.75 11.74 9.36 10.26 10.26 10,209
Jun 23, 2023 9.99 9.99 9.79 9.79 9.79 237
Jun 22, 2023 9.71 10.28 9.20 9.39 9.39 9,559
Jun 21, 2023 10.70 10.70 10.00 10.00 10.00 2,254
Jun 20, 2023 9.70 10.70 9.70 10.28 10.28 113
Jun 19, 2023 10.69 10.69 9.86 9.86 9.86 28
Jun 16, 2023 10.60 10.60 9.62 10.40 10.40 3,361
Jun 15, 2023 10.58 10.58 10.25 10.25 10.25 704
Jun 14, 2023 10.25 10.68 9.75 9.85 9.85 2,056
Jun 13, 2023 10.68 10.68 10.44 10.44 10.44 387
Jun 12, 2023 10.46 10.60 9.60 10.31 10.31 6,585
Jun 9, 2023 9.80 10.39 9.65 10.09 10.09 5,492
Jun 8, 2023 10.55 10.55 9.90 10.48 10.48 22
Jun 7, 2023 10.35 10.35 9.80 10.14 10.14 14,011
Jun 6, 2023 10.42 10.42 10.00 10.05 10.05 346
Jun 5, 2023 10.00 10.95 9.82 10.49 10.49 2,323
Jun 2, 2023 10.99 10.99 10.10 10.29 10.29 929
Jun 1, 2023 11.00 11.15 10.40 10.99 10.99 99
May 31, 2023 10.25 10.97 10.10 10.90 10.90 227
May 30, 2023 11.24 11.24 10.33 10.43 10.43 2,958
May 29, 2023 11.72 11.72 10.07 11.25 11.25 2,547
May 26, 2023 11.00 11.60 10.90 11.46 11.46 869
May 25, 2023 11.11 11.48 10.75 11.42 11.42 377
May 24, 2023 11.70 11.70 11.00 11.27 11.27 926
May 23, 2023 10.50 11.40 10.49 11.27 11.27 24,966
May 22, 2023 10.79 10.79 10.10 10.38 10.38 8,649
May 19, 2023 10.64 10.65 9.56 10.10 10.10 1,167
May 18, 2023 10.80 10.80 9.50 10.24 10.24 2,731
May 17, 2023 10.24 10.39 9.64 10.35 10.35 1,711