Silkflex Polymers (India) Ltd
NSE :SILKFLEX BSE :92756 Sector : TradingBuy, Sell or Hold SILKFLEX ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
SILKFLEX Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 31 Oct 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 2000 | -2.74% |
| 30 Oct 2024 | 76.65 | 77.00 | 77.00 | 76.60 | 6000 | -1.73% |
| 29 Oct 2024 | 78.00 | 79.95 | 80.00 | 78.00 | 6000 | -2.38% |
| 28 Oct 2024 | 79.90 | 78.00 | 79.90 | 76.10 | 34000 | -0.25% |
| 25 Oct 2024 | 80.10 | 74.80 | 80.85 | 74.70 | 22000 | 1.91% |
| 24 Oct 2024 | 78.60 | 79.00 | 79.00 | 78.50 | 10000 | -4.84% |
| 23 Oct 2024 | 82.60 | 75.35 | 82.95 | 75.35 | 16000 | 4.16% |
| 22 Oct 2024 | 79.30 | 81.00 | 81.00 | 79.30 | 14000 | -4.97% |
| 21 Oct 2024 | 83.45 | 78.00 | 83.50 | 78.00 | 12000 | 3.34% |
| 18 Oct 2024 | 80.75 | 80.75 | 81.50 | 80.75 | 14000 | -5.00% |
| 17 Oct 2024 | 85.00 | 82.15 | 85.00 | 82.00 | 8000 | -0.58% |
| 16 Oct 2024 | 85.50 | 88.00 | 88.00 | 85.00 | 14000 | -2.84% |
| 14 Oct 2024 | 88.00 | 86.00 | 88.00 | 86.00 | 10000 | -0.34% |
| 11 Oct 2024 | 88.30 | 86.95 | 88.30 | 86.95 | 10000 | 4.81% |
| 10 Oct 2024 | 84.25 | 81.00 | 84.25 | 81.00 | 20000 | 4.98% |
| 09 Oct 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 2000 | -3.31% |
| 08 Oct 2024 | 83.00 | 77.50 | 83.00 | 76.80 | 18000 | 2.79% |
| 07 Oct 2024 | 80.75 | 82.05 | 84.55 | 80.75 | 14000 | -5.00% |
| 04 Oct 2024 | 85.00 | 85.00 | 85.00 | 84.95 | 8000 | 0.18% |
| 03 Oct 2024 | 84.85 | 81.00 | 84.85 | 81.00 | 10000 | 0.00% |
| 01 Oct 2024 | 84.85 | 85.00 | 85.00 | 82.00 | 20000 | 0.35% |
| 30 Sep 2024 | 84.55 | 85.00 | 86.00 | 84.55 | 38000 | -5.00% |
| 27 Sep 2024 | 89.00 | 89.50 | 89.50 | 86.95 | 36000 | -1.11% |
| 26 Sep 2024 | 90.00 | 95.90 | 95.90 | 90.00 | 10000 | -2.17% |
| 25 Sep 2024 | 92.00 | 91.55 | 92.00 | 88.30 | 16000 | 0.55% |
| 24 Sep 2024 | 91.50 | 92.65 | 92.65 | 90.00 | 20000 | -1.24% |
| 23 Sep 2024 | 92.65 | 99.00 | 99.00 | 92.65 | 28000 | -4.97% |
| 20 Sep 2024 | 97.50 | 98.85 | 100.65 | 97.00 | 22000 | 1.67% |
| 19 Sep 2024 | 95.90 | 100.00 | 100.00 | 95.90 | 28000 | -5.00% |
| 18 Sep 2024 | 100.95 | 105.00 | 105.00 | 98.80 | 38000 | -2.93% |
| 17 Sep 2024 | 104.00 | 107.00 | 107.05 | 103.15 | 36000 | -2.85% |
| 16 Sep 2024 | 107.05 | 111.00 | 114.50 | 105.20 | 74000 | -3.30% |
| 13 Sep 2024 | 110.70 | 110.70 | 110.70 | 108.00 | 130000 | 9.99% |
| 12 Sep 2024 | 100.65 | 98.90 | 100.65 | 98.90 | 14000 | 10.00% |
| 11 Sep 2024 | 91.50 | 101.50 | 105.95 | 90.00 | 252000 | -7.29% |
| 10 Sep 2024 | 98.70 | 91.95 | 98.70 | 91.95 | 92000 | 9.97% |
| 09 Sep 2024 | 89.75 | 87.75 | 90.20 | 84.25 | 148000 | 8.79% |
| 06 Sep 2024 | 82.50 | 82.95 | 83.00 | 82.50 | 6000 | 2.36% |
| 05 Sep 2024 | 80.60 | 81.20 | 82.00 | 80.05 | 18000 | -1.35% |
| 04 Sep 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 2000 | 0.55% |
| 02 Sep 2024 | 81.25 | 82.65 | 82.70 | 81.00 | 10000 | -3.27% |
| 30 Aug 2024 | 84.00 | 88.90 | 88.90 | 82.50 | 16000 | 1.76% |
| 29 Aug 2024 | 82.55 | 81.20 | 82.55 | 81.20 | 12000 | 1.66% |
| 28 Aug 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 6000 | 0.00% |
| 27 Aug 2024 | 81.20 | 81.20 | 82.00 | 81.20 | 8000 | -1.52% |
| 26 Aug 2024 | 82.45 | 91.00 | 91.00 | 80.10 | 74000 | -4.13% |
| 23 Aug 2024 | 86.00 | 84.00 | 86.00 | 84.00 | 24000 | 3.61% |
| 22 Aug 2024 | 83.00 | 82.00 | 83.00 | 82.00 | 14000 | 2.22% |
| 21 Aug 2024 | 81.20 | 77.00 | 82.00 | 77.00 | 48000 | 2.78% |
| 20 Aug 2024 | 79.00 | 79.20 | 81.00 | 79.00 | 22000 | -1.50% |
| 19 Aug 2024 | 80.20 | 80.50 | 84.70 | 80.00 | 28000 | -0.37% |
| 16 Aug 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 6000 | 0.00% |
| 14 Aug 2024 | 80.50 | 84.00 | 84.00 | 80.50 | 10000 | -5.63% |
| 13 Aug 2024 | 85.30 | 88.50 | 89.00 | 85.30 | 10000 | -1.56% |
| 12 Aug 2024 | 86.65 | 82.05 | 88.00 | 82.05 | 18000 | 5.67% |
| 09 Aug 2024 | 82.00 | 84.05 | 84.05 | 82.00 | 14000 | -3.53% |
| 08 Aug 2024 | 85.00 | 81.70 | 88.00 | 81.70 | 30000 | 4.74% |
| 07 Aug 2024 | 81.15 | 80.60 | 81.15 | 80.60 | 4000 | -1.22% |
| 06 Aug 2024 | 82.15 | 88.00 | 88.00 | 80.00 | 52000 | -5.85% |
| 05 Aug 2024 | 87.25 | 85.00 | 87.25 | 82.70 | 28000 | -0.85% |
| 02 Aug 2024 | 88.00 | 86.00 | 88.00 | 85.10 | 16000 | 0.86% |
| 01 Aug 2024 | 87.25 | 91.00 | 91.00 | 87.00 | 16000 | -4.64% |
| 31 Jul 2024 | 91.50 | 93.00 | 93.00 | 91.00 | 26000 | -4.04% |
| 30 Jul 2024 | 95.35 | 95.95 | 98.00 | 91.00 | 92000 | 2.36% |
| 29 Jul 2024 | 93.15 | 83.40 | 94.90 | 83.35 | 98000 | 8.25% |
| 26 Jul 2024 | 86.05 | 78.00 | 93.00 | 78.00 | 176000 | 5.39% |
| 25 Jul 2024 | 81.65 | 92.80 | 92.80 | 71.00 | 292000 | -7.48% |
| 24 Jul 2024 | 88.25 | 77.80 | 88.25 | 77.30 | 286000 | 19.99% |
| 23 Jul 2024 | 73.55 | 63.90 | 77.10 | 63.00 | 670000 | 14.47% |
| 22 Jul 2024 | 64.25 | 65.95 | 65.95 | 64.15 | 18000 | -2.58% |
| 19 Jul 2024 | 65.95 | 66.90 | 66.90 | 63.00 | 46000 | 3.05% |
| 18 Jul 2024 | 64.00 | 66.35 | 66.35 | 63.00 | 22000 | 0.31% |
| 16 Jul 2024 | 63.80 | 62.00 | 64.35 | 61.00 | 52000 | 6.60% |
| 15 Jul 2024 | 59.85 | 62.00 | 63.55 | 59.60 | 88000 | -1.89% |
| 12 Jul 2024 | 61.00 | 62.95 | 63.00 | 61.00 | 18000 | -1.05% |
| 11 Jul 2024 | 61.65 | 59.25 | 62.00 | 58.45 | 54000 | 2.41% |
| 10 Jul 2024 | 60.20 | 61.00 | 62.45 | 58.25 | 42000 | -3.53% |
| 09 Jul 2024 | 62.40 | 65.75 | 65.75 | 61.30 | 14000 | 2.13% |
| 08 Jul 2024 | 61.10 | 64.05 | 64.05 | 55.00 | 106000 | -5.12% |
| 05 Jul 2024 | 64.40 | 67.85 | 67.90 | 64.20 | 30000 | -1.98% |
| 04 Jul 2024 | 65.70 | 66.00 | 67.90 | 64.10 | 54000 | 2.34% |
| 03 Jul 2024 | 64.20 | 61.20 | 67.00 | 61.10 | 110000 | 8.17% |
| 02 Jul 2024 | 59.35 | 55.95 | 60.00 | 55.00 | 54000 | 6.08% |
| 01 Jul 2024 | 55.95 | 58.90 | 58.90 | 55.00 | 40000 | -5.17% |
| 28 Jun 2024 | 59.00 | 58.45 | 59.75 | 58.45 | 8000 | 0.94% |
| 27 Jun 2024 | 58.45 | 59.30 | 60.50 | 58.00 | 40000 | -5.80% |
| 26 Jun 2024 | 62.05 | 63.50 | 63.50 | 61.70 | 46000 | 0.49% |
| 25 Jun 2024 | 61.75 | 68.00 | 69.40 | 61.00 | 112000 | -7.35% |
| 24 Jun 2024 | 66.65 | 72.05 | 72.05 | 65.70 | 64000 | -6.72% |
| 21 Jun 2024 | 71.45 | 66.00 | 74.90 | 66.00 | 236000 | 9.00% |
| 20 Jun 2024 | 65.55 | 60.90 | 71.00 | 60.90 | 268000 | 7.90% |
| 19 Jun 2024 | 60.75 | 61.35 | 63.95 | 59.00 | 284000 | 0.33% |
| 18 Jun 2024 | 60.55 | 54.00 | 61.80 | 53.50 | 274000 | 13.39% |
| 14 Jun 2024 | 53.40 | 52.10 | 53.95 | 52.10 | 14000 | 1.71% |
| 13 Jun 2024 | 52.50 | 53.65 | 53.65 | 52.00 | 8000 | -2.14% |
| 12 Jun 2024 | 53.65 | 55.90 | 55.90 | 53.65 | 46000 | 0.00% |
| 11 Jun 2024 | 53.65 | 52.00 | 53.80 | 51.10 | 82000 | 5.20% |
| 10 Jun 2024 | 51.00 | 52.00 | 52.00 | 51.00 | 8000 | -1.92% |
| 07 Jun 2024 | 52.00 | 46.10 | 52.15 | 46.10 | 44000 | -1.79% |
| 06 Jun 2024 | 52.95 | 49.00 | 52.95 | 49.00 | 14000 | 10.31% |
| 05 Jun 2024 | 48.00 | 50.00 | 50.00 | 48.00 | 8000 | -4.00% |
| 04 Jun 2024 | 50.00 | 53.45 | 53.45 | 50.00 | 26000 | -5.48% |
| 03 Jun 2024 | 52.90 | 55.00 | 55.00 | 52.00 | 66000 | -0.94% |
| 31 May 2024 | 53.40 | 52.00 | 54.00 | 52.00 | 50000 | -0.09% |
| 30 May 2024 | 53.45 | 54.60 | 54.60 | 52.45 | 44000 | -2.11% |
| 29 May 2024 | 54.60 | 52.00 | 54.60 | 52.00 | 84000 | 5.00% |
| 28 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 20000 | -0.10% |
| 27 May 2024 | 52.05 | 53.45 | 53.45 | 52.00 | 80000 | 0.10% |
| 24 May 2024 | 52.00 | 51.00 | 53.85 | 51.00 | 30000 | -1.89% |
| 23 May 2024 | 53.00 | 52.15 | 53.00 | 52.00 | 42000 | 0.76% |
| 22 May 2024 | 52.60 | 52.00 | 53.50 | 51.00 | 118000 | 0.67% |
| 21 May 2024 | 52.25 | 53.00 | 54.30 | 52.00 | 72000 | -1.32% |
| 18 May 2024 | 52.95 | 53.30 | 53.30 | 51.65 | 66000 | -2.58% |
| 17 May 2024 | 54.35 | 57.60 | 57.60 | 53.45 | 180000 | -3.38% |
| 16 May 2024 | 56.25 | 56.60 | 59.50 | 55.80 | 300000 | -4.17% |
