| Siyaram Recycling Industries Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Siyaram Recycling Industries Ltd | MCap (aprox) 106 Crores |
Symbol : 544047 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -4.3% | 3.7% | -10.7% | -31.3% | -57.0% | -57.5% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 48.35 | 0.37 | 18k | 0.8% | |
| 26-02-26 | Thu | 47.98 | -2.37 | 118.5k | -4.7% | Data Update : 8 PM |
| 25-02-26 | Wed | 50.35 | -0.15 | 139.5k | -0.3% | 27-02-26 : 48.35 |
| 24-02-26 | Tue | 50.5 | 0.2 | 133.5k | 0.4% | |
| 23-02-26 | Mon | 50.3 | -0.15 | 40.5k | -0.3% | Compared to : 19-02-26 50.5 |
| 20-02-26 | Fri | 50.45 | -0.05 | 31.5k | -0.1% | |
| 19-02-26 | Thu | 50.5 | -0.8 | 58.5k | -1.6% | 7 Days % |
| 18-02-26 | Wed | 51.3 | 0.69 | 97.5k | 1.4% | -4.3% |
| 17-02-26 | Tue | 50.61 | 0.36 | 130.5k | 0.7% | |
| 16-02-26 | Mon | 50.25 | -2.25 | 66k | -4.3% | Compared to : 27-01-26 46.61 |
| 13-02-26 | Fri | 52.5 | -3.12 | 130.5k | -5.6% | |
| 12-02-26 | Thu | 55.62 | -0.34 | 33k | -0.6% | 1 Month % |
| 11-02-26 | Wed | 55.96 | 1.87 | 33k | 3.5% | 3.7% |
| 10-02-26 | Tue | 54.09 | -2.45 | 66k | -4.3% | . |
| 09-02-26 | Mon | 56.54 | 0.58 | 78k | 1.0% | Compared to : 26-12-25 54.16 |
| 06-02-26 | Fri | 55.96 | -3.63 | 120k | -6.1% | |
| 05-02-26 | Thu | 59.59 | 1.05 | 247.5k | 1.8% | 2 Months % |
| 04-02-26 | Wed | 58.54 | 7.62 | 138k | 15.0% | -10.7% |
| 03-02-26 | Tue | 50.92 | 3.44 | 37.5k | 7.2% | |
| 02-02-26 | Mon | 47.48 | 0.03 | 16.5k | 0.1% | Compared to : 27-11-25 70.4 |
| 01-02-26 | Sun | 47.45 | -0.24 | 7.5k | -0.5% | |
| 30-01-26 | Fri | 47.69 | 2.03 | 31.5k | 4.4% | 3 Months % |
| 29-01-26 | Thu | 45.66 | 1.37 | 63k | 3.1% | -31.3% |
| 28-01-26 | Wed | 44.29 | -2.32 | 78k | -5.0% | |
| 27-01-26 | Tue | 46.61 | 0.38 | 55.5k | 0.8% | Compared to : 26-08-25 112.55 |
| 23-01-26 | Fri | 46.23 | -0.81 | 37.5k | -1.7% | |
| 22-01-26 | Thu | 47.04 | -0.96 | 126k | -2.0% | 6 Months % |
| 21-01-26 | Wed | 48 | 0 | 24k | 0.0% | -57.0% |
| 20-01-26 | Tue | 48 | -1.75 | 39k | -3.5% | |
| 19-01-26 | Mon | 49.75 | -2.03 | 37.5k | -3.9% | Compared to : 27-02-25 113.75 |
| 16-01-26 | Fri | 51.78 | -0.97 | 96k | -1.8% | |
| 14-01-26 | Wed | 52.75 | 0.99 | 21k | 1.9% | 1 year % |
| 13-01-26 | Tue | 51.76 | -0.68 | 12k | -1.3% | -57.5% |
| 12-01-26 | Mon | 52.44 | -0.6 | 52.5k | -1.1% | |
| 09-01-26 | Fri | 53.04 | -0.26 | 18k | -0.5% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 53.3 | -0.79 | 39k | -1.5% | |
| 07-01-26 | Wed | 54.09 | 0.54 | 52.5k | 1.0% | |
| 06-01-26 | Tue | 53.55 | -0.04 | 36k | -0.1% | |
| 05-01-26 | Mon | 53.59 | -1.74 | 61.5k | -3.1% | |
| 02-01-26 | Fri | 55.33 | 1.03 | 55.5k | 1.9% | |
| 01-01-26 | Thu | 54.3 | -1.29 | 28.5k | -2.3% | |
| 31-12-25 | Wed | 55.59 | 1.4 | 70.5k | 2.6% | |
| 30-12-25 | Tue | 54.19 | -0.39 | 81k | -0.7% | |
| 29-12-25 | Mon | 54.58 | 0.42 | 141k | 0.8% | |
| 26-12-25 | Fri | 54.16 | -1.19 | 108k | -2.1% | |
| 24-12-25 | Wed | 55.35 | -0.52 | 25.5k | -0.9% | |
| 23-12-25 | Tue | 55.87 | -0.2 | 105k | -0.4% | |
| 22-12-25 | Mon | 56.07 | 0.14 | 231k | 0.3% | |
| 19-12-25 | Fri | 55.93 | 0.06 | 76.5k | 0.1% | |
| 18-12-25 | Thu | 55.87 | -0.13 | 27k | -0.2% | |
| 17-12-25 | Wed | 56 | -3.35 | 162k | -5.6% | |
| 16-12-25 | Tue | 59.35 | -0.8 | 33k | -1.3% | |
| 15-12-25 | Mon | 60.15 | 0.25 | 78k | 0.4% | |
| 12-12-25 | Fri | 59.9 | 1.37 | 39k | 2.3% | |
| 11-12-25 | Thu | 58.53 | -1.31 | 54k | -2.2% | |
| 10-12-25 | Wed | 59.84 | 2.49 | 70.5k | 4.3% | |
| 09-12-25 | Tue | 57.35 | 3.15 | 99k | 5.8% | |
| 08-12-25 | Mon | 54.2 | -4.41 | 84k | -7.5% | |
| 05-12-25 | Fri | 58.61 | -2.15 | 64.5k | -3.5% | |
| 04-12-25 | Thu | 60.76 | 4.42 | 169.5k | 7.8% | |
| 03-12-25 | Wed | 56.34 | -3.25 | 264k | -5.5% | |
| 02-12-25 | Tue | 59.59 | -9.38 | 547.5k | -13.6% | |
| 01-12-25 | Mon | 68.97 | -0.6 | 46.5k | -0.9% | |
| 28-11-25 | Fri | 69.57 | -0.83 | 147k | -1.2% | |
| 27-11-25 | Thu | 70.4 | 0.41 | 75k | 0.6% | |
| 26-11-25 | Wed | 69.99 | -0.59 | 76.5k | -0.8% | |
| 25-11-25 | Tue | 70.58 | -3.17 | 84k | -4.3% | |
| 24-11-25 | Mon | 73.75 | -1.56 | 22.5k | -2.1% | |
| 21-11-25 | Fri | 75.31 | -0.37 | 250.5k | -0.5% | |
| 20-11-25 | Thu | 75.68 | 3.19 | 36k | 4.4% | |
| 19-11-25 | Wed | 72.49 | -3.21 | 129k | -4.2% | |
| 18-11-25 | Tue | 75.7 | -3.08 | 46.5k | -3.9% | |
| 17-11-25 | Mon | 78.78 | -5.69 | 130.5k | -6.7% | |
| 14-11-25 | Fri | 84.47 | -4.35 | 192k | -4.9% | |
| 13-11-25 | Thu | 88.82 | 0.8 | 48k | 0.9% | |
| 12-11-25 | Wed | 88.02 | 2.65 | 66k | 3.1% | |
| 11-11-25 | Tue | 85.37 | -3.13 | 54k | -3.5% | |
| 10-11-25 | Mon | 88.5 | -0.11 | 34.5k | -0.1% | |
| 07-11-25 | Fri | 88.61 | -6.38 | 75k | -6.7% | |
| 06-11-25 | Thu | 94.99 | 1.74 | 25.5k | 1.9% | |
| 04-11-25 | Tue | 95.65 | -0.35 | 24k | -0.4% | |
| 03-11-25 | Mon | 93.25 | -2.4 | 21k | -2.5% | |
| 31-10-25 | Fri | 96 | -2 | 40.5k | -2.0% | |
| 30-10-25 | Thu | 98 | 0.04 | 22.5k | 0.0% | |
| 29-10-25 | Wed | 97.96 | -2.04 | 15k | -2.0% | |
| 28-10-25 | Tue | 100 | 1 | 21k | 1.0% | |
| 27-10-25 | Mon | 99 | 0 | 19.5k | 0.0% | |
| 24-10-25 | Fri | 99 | 0.7 | 18k | 0.7% | |
| 23-10-25 | Thu | 98.3 | -0.15 | 79.5k | -0.2% | |
| 21-10-25 | Tue | 98.45 | -1.55 | 7.5k | -1.6% | |
| 20-10-25 | Mon | 100 | 1.22 | 10.5k | 1.2% | |
| 17-10-25 | Fri | 98.99 | -0.01 | 30k | 0.0% | |
| 16-10-25 | Thu | 98.78 | -0.21 | 28.5k | -0.2% | |
| 15-10-25 | Wed | 99 | -0.5 | 51k | -0.5% | |
| 14-10-25 | Tue | 99.5 | -2.5 | 36k | -2.5% | |
| 13-10-25 | Mon | 102 | -0.75 | 27k | -0.7% | |
| 10-10-25 | Fri | 102.75 | 2.23 | 12k | 2.2% | |
| 09-10-25 | Thu | 100.52 | 3.01 | 31.5k | 3.1% | |
| 08-10-25 | Wed | 97.51 | -1 | 25.5k | -1.0% | |
| 07-10-25 | Tue | 98.51 | -1.09 | 42k | -1.1% | |
| 06-10-25 | Mon | 99.6 | -4.71 | 54k | -4.5% | |
| 03-10-25 | Fri | 104.31 | 10.73 | 88.5k | 11.5% | |
| 01-10-25 | Wed | 93.58 | -4.67 | 115.5k | -4.8% | |
| 30-09-25 | Tue | 98.25 | -4.2 | 73.5k | -4.1% | |
| 29-09-25 | Mon | 102.45 | -0.05 | 34.5k | 0.0% | |
| 26-09-25 | Fri | 102.5 | -3.45 | 37.5k | -3.3% | |
| 25-09-25 | Thu | 105.95 | -3.15 | 45k | -2.9% | |
| 24-09-25 | Wed | 109.1 | -4.85 | 79.5k | -4.3% | |
| 23-09-25 | Tue | 113.95 | 1 | 76.5k | 0.9% | |
| 22-09-25 | Mon | 116.65 | 0 | 57k | 0.0% | |
| 19-09-25 | Fri | 112.95 | -3.7 | 36k | -3.2% | |
| 18-09-25 | Thu | 116.65 | 3.3 | 157.5k | 2.9% | |
| 17-09-25 | Wed | 113.35 | 3 | 64.5k | 2.7% | |
| 16-09-25 | Tue | 110.35 | 2.9 | 72k | 2.7% | |
| 15-09-25 | Mon | 107.45 | 0.15 | 52.5k | 0.1% | |
| 12-09-25 | Fri | 107.3 | -1 | 43.5k | -0.9% | |
| 11-09-25 | Thu | 108.3 | -0.15 | 39k | -0.1% | |
| 10-09-25 | Wed | 108.45 | -0.1 | 61.5k | -0.1% | |
| 09-09-25 | Tue | 108.55 | 3.05 | 34.5k | 2.9% | |
| 08-09-25 | Mon | 105.5 | -3.1 | 100.5k | -2.9% | |
| 05-09-25 | Fri | 108.6 | -0.95 | 49.5k | -0.9% | |
| 04-09-25 | Thu | 106.85 | -3.25 | 105k | -3.0% | |
| 03-09-25 | Wed | 109.55 | 2.7 | 9k | 2.5% | |
| 02-09-25 | Tue | 110.1 | 1.95 | 42k | 1.8% | |
| 01-09-25 | Mon | 108.15 | 2.2 | 37.5k | 2.1% | |
| 29-08-25 | Fri | 105.95 | -4.5 | 91.5k | -4.1% | |
| 28-08-25 | Thu | 110.45 | -2.1 | 48k | -1.9% | |
| 26-08-25 | Tue | 112.55 | -2.65 | 58.5k | -2.3% | |
| 25-08-25 | Mon | 115.2 | 0.2 | 42k | 0.2% | |
| 22-08-25 | Fri | 115 | 1.8 | 111k | 1.6% | |
| 21-08-25 | Thu | 113.2 | 1.3 | 22.5k | 1.2% | |
| 20-08-25 | Wed | 111.9 | -1.15 | 58.5k | -1.0% | |
| 19-08-25 | Tue | 113.05 | 0.3 | 24k | 0.3% | |
| 18-08-25 | Mon | 112.75 | 1 | 40.5k | 0.9% | |
| 14-08-25 | Thu | 111.75 | 0.35 | 45k | 0.3% | |
| 13-08-25 | Wed | 111.4 | -0.5 | 154.5k | -0.4% | |
| 12-08-25 | Tue | 111.9 | 5.35 | 247.5k | 5.0% | |
| 11-08-25 | Mon | 106.55 | -10.45 | 265.5k | -8.9% | |
| 08-08-25 | Fri | 117 | -4.65 | 97.5k | -3.8% | |
| 07-08-25 | Thu | 121.65 | -1.15 | 367.5k | -0.9% | |
| 06-08-25 | Wed | 122.8 | -3.5 | 126k | -2.8% | |
| 05-08-25 | Tue | 126.3 | -7.5 | 183k | -5.6% | |
| 04-08-25 | Mon | 133.8 | 1.7 | 45k | 1.3% | |
| 01-08-25 | Fri | 132.1 | -1.65 | 51k | -1.2% | |
| 31-07-25 | Thu | 132.6 | -4.3 | 27k | -3.1% | |
| 30-07-25 | Wed | 133.75 | 1.15 | 67.5k | 0.9% | |
| 29-07-25 | Tue | 136.9 | 2.3 | 46.5k | 1.7% | |
| 28-07-25 | Mon | 134.6 | -3.2 | 55.5k | -2.3% | |
| 25-07-25 | Fri | 137.8 | -1.3 | 37.5k | -0.9% | |
| 24-07-25 | Thu | 139.1 | 0.2 | 37.5k | 0.1% | |
| 23-07-25 | Wed | 138.9 | -1.55 | 69k | -1.1% | |
| 22-07-25 | Tue | 140.45 | -3.05 | 21k | -2.1% | |
| 21-07-25 | Mon | 143.5 | 0.7 | 66k | 0.5% | |
| 18-07-25 | Fri | 142.8 | -0.45 | 25.5k | -0.3% | |
| 17-07-25 | Thu | 143.25 | -0.4 | 39k | -0.3% | |
| 16-07-25 | Wed | 143.65 | 1.5 | 42k | 1.1% | |
| 15-07-25 | Tue | 142.15 | -1.85 | 67.5k | -1.3% | |
| 14-07-25 | Mon | 144 | -0.75 | 82.5k | -0.5% | |
| 11-07-25 | Fri | 144.75 | 1.8 | 166.5k | 1.3% | |
| 10-07-25 | Thu | 142.95 | -3.1 | 199.5k | -2.1% | |
| 09-07-25 | Wed | 146.05 | -1.45 | 265.5k | -1.0% | |
| 08-07-25 | Tue | 147.5 | -0.05 | 481.5k | 0.0% | |
| 07-07-25 | Mon | 147.55 | 8.75 | 364.5k | 6.3% | |
| 04-07-25 | Fri | 138.8 | 4.8 | 124.5k | 3.6% | |
| 03-07-25 | Thu | 134 | 2.6 | 109.5k | 2.0% | |
| 02-07-25 | Wed | 131.4 | -4 | 169.5k | -3.0% | |
| 01-07-25 | Tue | 135.4 | 9.1 | 153k | 7.2% | |
| 30-06-25 | Mon | 126.3 | 0.65 | 22.5k | 0.5% | |
| 27-06-25 | Fri | 125.65 | 0.65 | 19.5k | 0.5% | |
| 26-06-25 | Thu | 125 | -0.05 | 15k | 0.0% | |
| 25-06-25 | Wed | 125.05 | 0.05 | 18k | 0.0% | |
| 24-06-25 | Tue | 125 | 2.5 | 34.5k | 2.0% | |
| 23-06-25 | Mon | 122.5 | -1.5 | 15k | -1.2% | |
| 20-06-25 | Fri | 124 | 2.7 | 19.5k | 2.2% | |
| 19-06-25 | Thu | 121.3 | -0.7 | 31.5k | -0.6% | |
| 18-06-25 | Wed | 122 | -1.2 | 25.5k | -1.0% | |
| 17-06-25 | Tue | 123.2 | -0.75 | 27k | -0.6% | |
| 16-06-25 | Mon | 123.95 | -2.05 | 42k | -1.6% | |
| 13-06-25 | Fri | 126 | -1.5 | 18k | -1.2% | |
| 12-06-25 | Thu | 127.5 | -2 | 9k | -1.5% | |
| 11-06-25 | Wed | 129.5 | -4.1 | 30k | -3.1% | |
| 10-06-25 | Tue | 133.6 | -2.8 | 22.5k | -2.1% | |
| 09-06-25 | Mon | 136.4 | 1.4 | 3k | 1.0% | |
| 06-06-25 | Fri | 136.65 | -0.25 | 6k | -0.2% | |
| 05-06-25 | Thu | 135 | -1.65 | 31.5k | -1.2% | |
| 04-06-25 | Wed | 136.9 | -0.95 | 21k | -0.7% | |
| 03-06-25 | Tue | 137.85 | -1.25 | 31.5k | -0.9% | |
| 02-06-25 | Mon | 139.1 | 1.35 | 22.5k | 1.0% | |
| 30-05-25 | Fri | 137.75 | 1.75 | 27k | 1.3% | |
| 29-05-25 | Thu | 136 | -2.7 | 13.5k | -1.9% | |
| 28-05-25 | Wed | 138.7 | 2.45 | 31.5k | 1.8% | |
| 27-05-25 | Tue | 139 | -1.95 | 6k | -1.4% | |
| 26-05-25 | Mon | 136.25 | -2.75 | 22.5k | -2.0% | |
| 23-05-25 | Fri | 140.95 | 1 | 22.5k | 0.7% | |
| 22-05-25 | Thu | 139.95 | 3.85 | 30k | 2.8% | |
| 21-05-25 | Wed | 136.1 | -1.4 | 93k | -1.0% | |
| 20-05-25 | Tue | 137.5 | -13.65 | 117k | -9.0% | |
| 19-05-25 | Mon | 151.15 | -2.05 | 45k | -1.3% | |
| 16-05-25 | Fri | 153.2 | 5.6 | 166.5k | 3.8% | |
| 15-05-25 | Thu | 147.6 | 17.6 | 171k | 13.5% | |
| 14-05-25 | Wed | 128.85 | -2.7 | 13.5k | -2.1% | |
| 13-05-25 | Tue | 130 | 1.15 | 10.5k | 0.9% | |
| 12-05-25 | Mon | 131.55 | 10.8 | 69k | 8.9% | |
| 09-05-25 | Fri | 120.75 | -4.25 | 7.5k | -3.4% | |
| 08-05-25 | Thu | 121.7 | -0.95 | 25.5k | -0.8% | |
| 07-05-25 | Wed | 125.95 | 5.95 | 12k | 5.0% | |
| 06-05-25 | Tue | 120 | -7 | 28.5k | -5.5% | |
| 05-05-25 | Mon | 127 | -2.45 | 1.5k | -1.9% | |
| 02-05-25 | Fri | 129.45 | 5.45 | 3k | 4.4% | |
| 30-04-25 | Wed | 124 | -6 | 9k | -4.6% | |
| 29-04-25 | Tue | 130 | 3.4 | 15k | 2.7% | |
| 28-04-25 | Mon | 126.6 | -1.4 | 4.5k | -1.1% | |
| 25-04-25 | Fri | 128 | -4.3 | 75k | -3.3% | |
| 24-04-25 | Thu | 132.3 | -0.6 | 10.5k | -0.5% | |
| 23-04-25 | Wed | 134.55 | -2.35 | 22.5k | -1.7% | |
| 22-04-25 | Tue | 132.9 | -1.65 | 13.5k | -1.2% | |
| 21-04-25 | Mon | 136.9 | -3.15 | 34.5k | -2.2% | |
| 17-04-25 | Thu | 140.05 | 2.05 | 15k | 1.5% | |
| 16-04-25 | Wed | 138 | -2.35 | 9k | -1.7% | |
| 15-04-25 | Tue | 140.35 | 3.85 | 34.5k | 2.8% | |
| 11-04-25 | Fri | 136.5 | 5.6 | 31.5k | 4.3% | |
| 09-04-25 | Wed | 130.9 | -8.6 | 15k | -6.2% | |
| 08-04-25 | Tue | 139.5 | 13.2 | 28.5k | 10.5% | |
| 07-04-25 | Mon | 126.3 | -13.2 | 39k | -9.5% | |
| 04-04-25 | Fri | 139.5 | -1.55 | 24k | -1.1% | |
| 03-04-25 | Thu | 141.05 | 2 | 34.5k | 1.4% | |
| 02-04-25 | Wed | 139.05 | 8.55 | 34.5k | 6.6% | |
| 01-04-25 | Tue | 130.5 | 11.4 | 31.5k | 9.6% | |
| 28-03-25 | Fri | 119.1 | -3.95 | 69k | -3.2% | |
| 27-03-25 | Thu | 123.05 | -3.45 | 45k | -2.7% | |
| 26-03-25 | Wed | 126.5 | -8 | 51k | -5.9% | |
| 25-03-25 | Tue | 134.5 | -3.45 | 57k | -2.5% | |
| 24-03-25 | Mon | 137.95 | 0.95 | 13.5k | 0.7% | |
| 21-03-25 | Fri | 137 | -2.35 | 16.5k | -1.7% | |
| 20-03-25 | Thu | 139.35 | -2.65 | 39k | -1.9% | |
| 19-03-25 | Wed | 142 | 5.65 | 63k | 4.1% | |
| 18-03-25 | Tue | 136.35 | 2.4 | 42k | 1.8% | |
| 17-03-25 | Mon | 133.95 | 1.95 | 19.5k | 1.5% | |
| 13-03-25 | Thu | 133.7 | -0.4 | 33k | -0.3% | |
| 12-03-25 | Wed | 132 | -1.7 | 4.5k | -1.3% | |
| 11-03-25 | Tue | 134.1 | 6.1 | 21k | 4.8% | |
| 10-03-25 | Mon | 128 | -0.05 | 82.5k | 0.0% | |
| 07-03-25 | Fri | 128.05 | 5.05 | 54k | 4.1% | |
| 06-03-25 | Thu | 123 | 5.85 | 25.5k | 5.0% | |
| 05-03-25 | Wed | 117.15 | 5.55 | 34.5k | 5.0% | |
| 04-03-25 | Tue | 111.6 | 0.6 | 22.5k | 0.5% | |
| 03-03-25 | Mon | 111 | -5 | 21k | -4.3% | |
| 28-02-25 | Fri | 116 | 2.25 | 46.5k | 2.0% | |
| 27-02-25 | Thu | 113.75 | -4.65 | 15k | -3.9% | |
| 25-02-25 | Tue | 118.4 | -6.2 | 34.5k | -5.0% | |