Slone

Slone Infosystems Ltd Historical Data

NSEBSE

₹289.15

(-0.46%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	278.5	278.5	278.5	278.5	1	2,22,800	800
11-Jul-2025	274	292.4	274	290.4	6	13,80,800	4,000
14-Jul-2025	292	304.9	292	304.9	8	19,29,320	4,800
15-Jul-2025	306	313.9	305	313.9	9	22,17,920	5,600
16-Jul-2025	328	329.1	325.45	325.65	7	18,28,360	3,200
17-Jul-2025	331	331	329	329	2	5,28,000	800
18-Jul-2025	329	329	312.55	312.55	2	5,13,240	1,600
22-Jul-2025	319.9	319.9	319.9	319.9	1	2,55,920	800
23-Jul-2025	312	312	303.9	303.9	6	14,69,520	4,000
24-Jul-2025	299.9	315	299.9	314	14	46,90,040	8,800
25-Jul-2025	320	320	308	315.95	6	15,18,320	3,200
28-Jul-2025	311	311	308.6	308.9	8	19,83,160	6,400
29-Jul-2025	311	319.95	310.5	319.95	4	10,01,560	2,400
30-Jul-2025	318	318	312.45	315.05	11	27,76,800	8,800
31-Jul-2025	308	308	308	308	2	4,92,800	800
01-Aug-2025	311.9	311.9	311.9	311.9	1	2,49,520	800
04-Aug-2025	298	298	296.3	296.3	5	11,87,920	3,200
05-Aug-2025	306.5	306.5	306.5	306.5	1	2,45,200	800
06-Aug-2025	306.5	306.5	291.2	291.2	17	40,41,280	8,800
07-Aug-2025	289.95	291	289	290.5	8	18,55,880	4,800
08-Aug-2025	299.95	299.95	285	289.15	4	11,65,200	4,000

Slone: Related NEWS

No Record Found

Invest wise with Expert advice