Slone

Slone Infosystems Ltd Historical Data

NSEBSE

₹301

(-1.54%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	269.5	289	269.5	283.95	9	24,76,000	6,400
17-Sep-2025	291.95	293.95	288.1	293.9	4	9,34,320	2,400
18-Sep-2025	281	298	280	297.75	9	20,48,840	4,800
19-Sep-2025	304.9	304.9	283.5	289.1	6	14,13,000	2,400
22-Sep-2025	278.5	288	278.5	279	6	13,46,800	1,600
23-Sep-2025	272.1	273	272	272.75	6	13,07,280	2,400
24-Sep-2025	281.9	286	281.9	286	4	13,56,840	4,800
25-Sep-2025	300.3	300.3	300.3	300.3	9	21,62,160	4,000
26-Sep-2025	300.3	300.3	286.5	299.55	5	11,68,480	800
29-Sep-2025	290	290	290	290	3	6,96,000	2,400
30-Sep-2025	275.5	299.95	275.5	299.95	8	17,92,520	4,800
03-Oct-2025	286.1	299.9	284.95	284.95	6	13,83,360	3,200
06-Oct-2025	280	283	280	283	4	9,03,160	3,200
07-Oct-2025	291.9	291.9	283.05	291.9	8	23,18,960	6,400
08-Oct-2025	292.05	299	291.9	298.6	9	25,90,720	7,200
09-Oct-2025	304.85	311.8	304.85	311.8	5	14,81,360	3,200
10-Oct-2025	300.2	315	300.2	315	2	4,92,160	800
13-Oct-2025	311	311	311	311	1	2,48,800	800
14-Oct-2025	297	299.5	297	299.5	3	7,15,200	0
15-Oct-2025	286	310.15	285	305.7	8	19,22,520	1,600
16-Oct-2025	302	302	301	301	2	4,82,400	800

Slone: Related NEWS

No Record Found

Invest wise with Expert advice